2,871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) |
|---|---|---|---|---|---|---|
| 2021/09/30 | 1,166.0 | 1,179.0 | 1,161.0 | 1,161.0 | 1,161.0 | 10,100 |
| 2021/09/29 | 1,170.0 | 1,176.0 | 1,159.0 | 1,174.0 | 1,174.0 | 16,900 |
| 2021/09/28 | 1,180.0 | 1,182.0 | 1,159.0 | 1,182.0 | 1,182.0 | 38,400 |
| 2021/09/27 | 1,188.0 | 1,189.0 | 1,170.0 | 1,182.0 | 1,182.0 | 15,600 |
| 2021/09/24 | 1,196.0 | 1,203.0 | 1,166.0 | 1,189.0 | 1,189.0 | 16,000 |
| 2021/09/22 | 1,182.0 | 1,182.0 | 1,158.0 | 1,166.0 | 1,166.0 | 19,300 |
| 2021/09/21 | 1,217.0 | 1,217.0 | 1,173.0 | 1,194.0 | 1,194.0 | 52,200 |
| 2021/09/17 | 1,176.0 | 1,228.0 | 1,167.0 | 1,228.0 | 1,228.0 | 90,000 |
| 2021/09/16 | 1,121.0 | 1,126.0 | 1,105.0 | 1,126.0 | 1,126.0 | 16,600 |
| 2021/09/15 | 1,130.0 | 1,130.0 | 1,112.0 | 1,116.0 | 1,116.0 | 18,800 |
| 2021/09/14 | 1,135.0 | 1,147.0 | 1,128.0 | 1,147.0 | 1,147.0 | 18,500 |
| 2021/09/13 | 1,136.0 | 1,140.0 | 1,122.0 | 1,137.0 | 1,137.0 | 10,400 |
| 2021/09/10 | 1,137.0 | 1,140.0 | 1,121.0 | 1,140.0 | 1,140.0 | 19,500 |
| 2021/09/09 | 1,130.0 | 1,135.0 | 1,120.0 | 1,133.0 | 1,133.0 | 13,000 |
| 2021/09/08 | 1,120.0 | 1,134.0 | 1,110.0 | 1,134.0 | 1,134.0 | 9,800 |
| 2021/09/07 | 1,110.0 | 1,120.0 | 1,109.0 | 1,120.0 | 1,120.0 | 12,900 |
| 2021/09/06 | 1,123.0 | 1,126.0 | 1,105.0 | 1,110.0 | 1,110.0 | 15,600 |
| 2021/09/03 | 1,092.0 | 1,123.0 | 1,092.0 | 1,123.0 | 1,123.0 | 14,800 |
| 2021/09/02 | 1,110.0 | 1,110.0 | 1,089.0 | 1,101.0 | 1,101.0 | 8,400 |
| 2021/09/01 | 1,096.0 | 1,110.0 | 1,093.0 | 1,110.0 | 1,110.0 | 4,900 |
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。
