7,286円
東洋合成工業の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2021/02/04 | 12,690.0 | 12,980.0 | 12,090.0 | 12,170.0 | 12,170.0 | 61,200 |
| 2021/02/03 | 13,120.0 | 13,150.0 | 12,700.0 | 12,930.0 | 12,930.0 | 20,400 |
| 2021/02/02 | 13,000.0 | 13,260.0 | 12,650.0 | 12,950.0 | 12,950.0 | 34,200 |
| 2021/02/01 | 12,820.0 | 12,820.0 | 12,210.0 | 12,610.0 | 12,610.0 | 57,600 |
| 2021/01/29 | 12,670.0 | 12,850.0 | 12,000.0 | 12,840.0 | 12,840.0 | 73,700 |
| 2021/01/28 | 12,400.0 | 12,740.0 | 12,280.0 | 12,550.0 | 12,550.0 | 35,900 |
| 2021/01/27 | 13,090.0 | 13,120.0 | 12,740.0 | 13,000.0 | 13,000.0 | 33,700 |
| 2021/01/26 | 13,090.0 | 13,270.0 | 12,790.0 | 13,030.0 | 13,030.0 | 49,100 |
| 2021/01/25 | 12,980.0 | 13,160.0 | 12,710.0 | 13,080.0 | 13,080.0 | 35,900 |
| 2021/01/22 | 13,480.0 | 13,790.0 | 12,870.0 | 12,920.0 | 12,920.0 | 63,000 |
| 2021/01/21 | 14,040.0 | 14,220.0 | 13,480.0 | 13,650.0 | 13,650.0 | 41,300 |
| 2021/01/20 | 14,190.0 | 14,300.0 | 13,900.0 | 13,950.0 | 13,950.0 | 39,200 |
| 2021/01/19 | 14,050.0 | 14,150.0 | 13,600.0 | 13,960.0 | 13,960.0 | 37,300 |
| 2021/01/18 | 13,740.0 | 14,140.0 | 13,570.0 | 13,840.0 | 13,840.0 | 31,400 |
| 2021/01/15 | 14,300.0 | 14,470.0 | 13,780.0 | 13,940.0 | 13,940.0 | 62,600 |
| 2021/01/14 | 14,490.0 | 14,770.0 | 13,520.0 | 13,810.0 | 13,810.0 | 113,500 |
| 2021/01/13 | 14,450.0 | 14,770.0 | 14,210.0 | 14,500.0 | 14,500.0 | 88,100 |
| 2021/01/12 | 13,840.0 | 14,100.0 | 13,660.0 | 13,990.0 | 13,990.0 | 52,400 |
| 2021/01/08 | 14,500.0 | 14,580.0 | 13,900.0 | 13,940.0 | 13,940.0 | 57,300 |
| 2021/01/07 | 14,050.0 | 14,400.0 | 13,660.0 | 14,050.0 | 14,050.0 | 88,100 |
おすすめ条件でスクリーニングされた銘柄を見る
東洋合成工業の取引履歴を振り返りませんか？
東洋合成工業の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
