7,296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) |
|---|---|---|---|---|---|---|
| 2020/06/11 | 7,870.0 | 8,180.0 | 7,870.0 | 7,910.0 | 7,910.0 | 113,800 |
| 2020/06/10 | 7,760.0 | 8,000.0 | 7,570.0 | 7,870.0 | 7,870.0 | 143,100 |
| 2020/06/09 | 7,360.0 | 7,830.0 | 7,310.0 | 7,800.0 | 7,800.0 | 171,200 |
| 2020/06/08 | 8,000.0 | 8,010.0 | 7,230.0 | 7,350.0 | 7,350.0 | 257,900 |
| 2020/06/05 | 8,060.0 | 8,190.0 | 7,800.0 | 7,970.0 | 7,970.0 | 203,000 |
| 2020/06/04 | 8,290.0 | 8,420.0 | 7,810.0 | 8,360.0 | 8,360.0 | 201,000 |
| 2020/06/03 | 8,640.0 | 8,640.0 | 8,230.0 | 8,250.0 | 8,250.0 | 143,100 |
| 2020/06/02 | 8,990.0 | 9,030.0 | 8,450.0 | 8,600.0 | 8,600.0 | 152,100 |
| 2020/06/01 | 8,800.0 | 8,950.0 | 8,580.0 | 8,640.0 | 8,640.0 | 168,600 |
| 2020/05/29 | 7,900.0 | 8,790.0 | 7,900.0 | 8,770.0 | 8,770.0 | 365,900 |
| 2020/05/28 | 7,930.0 | 8,150.0 | 7,770.0 | 7,900.0 | 7,900.0 | 141,900 |
| 2020/05/27 | 8,400.0 | 8,410.0 | 7,920.0 | 8,000.0 | 8,000.0 | 149,100 |
| 2020/05/26 | 8,010.0 | 8,370.0 | 7,720.0 | 8,260.0 | 8,260.0 | 205,900 |
| 2020/05/25 | 7,240.0 | 8,390.0 | 7,210.0 | 8,010.0 | 8,010.0 | 273,100 |
| 2020/05/22 | 7,070.0 | 7,140.0 | 6,890.0 | 7,090.0 | 7,090.0 | 97,500 |
| 2020/05/21 | 6,810.0 | 7,210.0 | 6,800.0 | 7,120.0 | 7,120.0 | 142,500 |
| 2020/05/20 | 6,220.0 | 6,970.0 | 6,220.0 | 6,860.0 | 6,860.0 | 158,500 |
| 2020/05/19 | 6,440.0 | 6,450.0 | 6,100.0 | 6,220.0 | 6,220.0 | 84,800 |
| 2020/05/18 | 6,270.0 | 6,460.0 | 6,100.0 | 6,240.0 | 6,240.0 | 81,400 |
| 2020/05/15 | 6,390.0 | 6,660.0 | 6,300.0 | 6,370.0 | 6,370.0 | 117,700 |
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。
