2,872円
東洋電機製造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) |
|---|---|---|---|---|---|---|
| 2021/08/16 | 1,138.0 | 1,138.0 | 1,108.0 | 1,108.0 | 1,108.0 | 12,100 |
| 2021/08/13 | 1,142.0 | 1,142.0 | 1,138.0 | 1,138.0 | 1,138.0 | 1,000 |
| 2021/08/12 | 1,148.0 | 1,148.0 | 1,138.0 | 1,146.0 | 1,146.0 | 2,000 |
| 2021/08/11 | 1,147.0 | 1,147.0 | 1,134.0 | 1,145.0 | 1,145.0 | 4,800 |
| 2021/08/10 | 1,135.0 | 1,150.0 | 1,135.0 | 1,140.0 | 1,140.0 | 2,900 |
| 2021/08/06 | 1,139.0 | 1,143.0 | 1,133.0 | 1,138.0 | 1,138.0 | 3,600 |
| 2021/08/05 | 1,137.0 | 1,144.0 | 1,134.0 | 1,139.0 | 1,139.0 | 3,000 |
| 2021/08/04 | 1,148.0 | 1,150.0 | 1,135.0 | 1,141.0 | 1,141.0 | 5,100 |
| 2021/08/03 | 1,165.0 | 1,165.0 | 1,148.0 | 1,148.0 | 1,148.0 | 2,700 |
| 2021/08/02 | 1,145.0 | 1,172.0 | 1,135.0 | 1,170.0 | 1,170.0 | 16,400 |
| 2021/07/30 | 1,160.0 | 1,160.0 | 1,146.0 | 1,150.0 | 1,150.0 | 7,000 |
| 2021/07/29 | 1,157.0 | 1,165.0 | 1,151.0 | 1,151.0 | 1,151.0 | 13,400 |
| 2021/07/28 | 1,144.0 | 1,159.0 | 1,144.0 | 1,153.0 | 1,153.0 | 2,600 |
| 2021/07/27 | 1,146.0 | 1,158.0 | 1,146.0 | 1,158.0 | 1,158.0 | 3,100 |
| 2021/07/26 | 1,155.0 | 1,155.0 | 1,139.0 | 1,146.0 | 1,146.0 | 4,200 |
| 2021/07/21 | 1,141.0 | 1,153.0 | 1,131.0 | 1,138.0 | 1,138.0 | 9,800 |
| 2021/07/20 | 1,169.0 | 1,174.0 | 1,141.0 | 1,141.0 | 1,141.0 | 22,400 |
| 2021/07/19 | 1,155.0 | 1,167.0 | 1,141.0 | 1,165.0 | 1,165.0 | 8,200 |
| 2021/07/16 | 1,145.0 | 1,162.0 | 1,145.0 | 1,152.0 | 1,152.0 | 8,000 |
| 2021/07/15 | 1,163.0 | 1,179.0 | 1,163.0 | 1,170.0 | 1,170.0 | 6,800 |
おすすめ条件でスクリーニングされた銘柄を見る
東洋電機製造の取引履歴を振り返りませんか？
東洋電機製造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。
