1,201円
東洋建設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) |
|---|---|---|---|---|---|---|
| 2025/03/14 | 1,338.0 | 1,343.0 | 1,334.0 | 1,335.0 | 1,335.0 | 461,900 |
| 2025/03/13 | 1,343.0 | 1,347.0 | 1,335.0 | 1,337.0 | 1,337.0 | 376,300 |
| 2025/03/12 | 1,338.0 | 1,346.0 | 1,333.0 | 1,339.0 | 1,339.0 | 465,600 |
| 2025/03/11 | 1,340.0 | 1,341.0 | 1,326.0 | 1,337.0 | 1,337.0 | 444,100 |
| 2025/03/10 | 1,376.0 | 1,376.0 | 1,348.0 | 1,350.0 | 1,350.0 | 373,100 |
| 2025/03/07 | 1,360.0 | 1,369.0 | 1,347.0 | 1,367.0 | 1,367.0 | 354,600 |
| 2025/03/06 | 1,374.0 | 1,377.0 | 1,359.0 | 1,363.0 | 1,363.0 | 314,500 |
| 2025/03/05 | 1,360.0 | 1,375.0 | 1,355.0 | 1,365.0 | 1,365.0 | 319,600 |
| 2025/03/04 | 1,358.0 | 1,363.0 | 1,347.0 | 1,358.0 | 1,358.0 | 362,600 |
| 2025/03/03 | 1,347.0 | 1,360.0 | 1,345.0 | 1,359.0 | 1,359.0 | 270,300 |
| 2025/02/28 | 1,345.0 | 1,349.0 | 1,332.0 | 1,340.0 | 1,340.0 | 422,300 |
| 2025/02/27 | 1,325.0 | 1,346.0 | 1,325.0 | 1,346.0 | 1,346.0 | 265,500 |
| 2025/02/26 | 1,330.0 | 1,332.0 | 1,314.0 | 1,328.0 | 1,328.0 | 231,500 |
| 2025/02/25 | 1,310.0 | 1,335.0 | 1,310.0 | 1,325.0 | 1,325.0 | 335,000 |
| 2025/02/21 | 1,326.0 | 1,326.0 | 1,308.0 | 1,310.0 | 1,310.0 | 497,700 |
| 2025/02/20 | 1,340.0 | 1,340.0 | 1,325.0 | 1,333.0 | 1,333.0 | 361,200 |
| 2025/02/19 | 1,347.0 | 1,355.0 | 1,340.0 | 1,340.0 | 1,340.0 | 264,900 |
| 2025/02/18 | 1,346.0 | 1,351.0 | 1,344.0 | 1,345.0 | 1,345.0 | 133,400 |
| 2025/02/17 | 1,347.0 | 1,351.0 | 1,340.0 | 1,340.0 | 1,340.0 | 266,600 |
| 2025/02/14 | 1,352.0 | 1,358.0 | 1,340.0 | 1,346.0 | 1,346.0 | 444,400 |
おすすめ条件でスクリーニングされた銘柄を見る
東洋建設の取引履歴を振り返りませんか？
東洋建設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。
