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) |
|---|---|---|---|---|---|---|
| 2020/07/08 | 8,600.0 | 8,600.0 | 8,270.0 | 8,300.0 | 8,300.0 | 71,500 |
| 2020/07/07 | 8,750.0 | 8,770.0 | 8,420.0 | 8,630.0 | 8,630.0 | 94,400 |
| 2020/07/06 | 8,290.0 | 8,670.0 | 8,200.0 | 8,610.0 | 8,610.0 | 120,700 |
| 2020/07/03 | 7,470.0 | 8,340.0 | 7,470.0 | 8,340.0 | 8,340.0 | 148,500 |
| 2020/07/02 | 7,520.0 | 7,610.0 | 7,390.0 | 7,490.0 | 7,490.0 | 80,600 |
| 2020/07/01 | 7,830.0 | 7,830.0 | 7,590.0 | 7,610.0 | 7,610.0 | 24,600 |
| 2020/06/30 | 7,560.0 | 7,830.0 | 7,300.0 | 7,830.0 | 7,830.0 | 75,100 |
| 2020/06/29 | 7,720.0 | 7,960.0 | 7,500.0 | 7,500.0 | 7,500.0 | 47,500 |
| 2020/06/26 | 7,780.0 | 7,860.0 | 7,700.0 | 7,830.0 | 7,830.0 | 32,300 |
| 2020/06/25 | 7,810.0 | 7,890.0 | 7,700.0 | 7,850.0 | 7,850.0 | 33,300 |
| 2020/06/24 | 7,970.0 | 8,250.0 | 7,770.0 | 7,910.0 | 7,910.0 | 78,100 |
| 2020/06/23 | 8,050.0 | 8,060.0 | 7,750.0 | 7,880.0 | 7,880.0 | 39,700 |
| 2020/06/22 | 8,000.0 | 8,050.0 | 7,700.0 | 7,830.0 | 7,830.0 | 43,600 |
| 2020/06/19 | 7,980.0 | 8,040.0 | 7,840.0 | 7,890.0 | 7,890.0 | 34,200 |
| 2020/06/18 | 7,950.0 | 8,070.0 | 7,720.0 | 7,850.0 | 7,850.0 | 55,400 |
| 2020/06/17 | 7,810.0 | 8,220.0 | 7,800.0 | 7,910.0 | 7,910.0 | 69,500 |
| 2020/06/16 | 7,820.0 | 7,990.0 | 7,720.0 | 7,960.0 | 7,960.0 | 111,000 |
| 2020/06/15 | 7,960.0 | 8,260.0 | 7,410.0 | 7,410.0 | 7,410.0 | 148,300 |
| 2020/06/12 | 7,650.0 | 8,100.0 | 7,650.0 | 7,950.0 | 7,950.0 | 122,200 |
| 2020/06/11 | 7,870.0 | 8,180.0 | 7,870.0 | 7,910.0 | 7,910.0 | 113,800 |
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。
