1,378円
東亞合成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) |
|---|---|---|---|---|---|---|
| 2022/12/12 | 1,125.0 | 1,134.0 | 1,124.0 | 1,130.0 | 1,130.0 | 148,500 |
| 2022/12/09 | 1,122.0 | 1,136.0 | 1,122.0 | 1,130.0 | 1,130.0 | 139,500 |
| 2022/12/08 | 1,125.0 | 1,128.0 | 1,116.0 | 1,127.0 | 1,127.0 | 187,400 |
| 2022/12/07 | 1,128.0 | 1,142.0 | 1,124.0 | 1,128.0 | 1,128.0 | 82,000 |
| 2022/12/06 | 1,120.0 | 1,137.0 | 1,120.0 | 1,131.0 | 1,131.0 | 120,600 |
| 2022/12/05 | 1,143.0 | 1,144.0 | 1,117.0 | 1,126.0 | 1,126.0 | 191,100 |
| 2022/12/02 | 1,159.0 | 1,159.0 | 1,130.0 | 1,137.0 | 1,137.0 | 223,200 |
| 2022/12/01 | 1,179.0 | 1,180.0 | 1,151.0 | 1,165.0 | 1,165.0 | 204,700 |
| 2022/11/30 | 1,171.0 | 1,179.0 | 1,168.0 | 1,177.0 | 1,177.0 | 284,600 |
| 2022/11/29 | 1,176.0 | 1,181.0 | 1,166.0 | 1,173.0 | 1,173.0 | 134,100 |
| 2022/11/28 | 1,179.0 | 1,180.0 | 1,170.0 | 1,178.0 | 1,178.0 | 206,500 |
| 2022/11/25 | 1,182.0 | 1,187.0 | 1,176.0 | 1,184.0 | 1,184.0 | 112,900 |
| 2022/11/24 | 1,176.0 | 1,184.0 | 1,173.0 | 1,178.0 | 1,178.0 | 160,300 |
| 2022/11/22 | 1,151.0 | 1,168.0 | 1,151.0 | 1,166.0 | 1,166.0 | 241,300 |
| 2022/11/21 | 1,150.0 | 1,157.0 | 1,143.0 | 1,146.0 | 1,146.0 | 147,400 |
| 2022/11/18 | 1,151.0 | 1,153.0 | 1,145.0 | 1,145.0 | 1,145.0 | 147,300 |
| 2022/11/17 | 1,143.0 | 1,156.0 | 1,142.0 | 1,150.0 | 1,150.0 | 133,500 |
| 2022/11/16 | 1,138.0 | 1,143.0 | 1,127.0 | 1,142.0 | 1,142.0 | 136,400 |
| 2022/11/15 | 1,138.0 | 1,144.0 | 1,136.0 | 1,141.0 | 1,141.0 | 120,800 |
| 2022/11/14 | 1,153.0 | 1,155.0 | 1,138.0 | 1,138.0 | 1,138.0 | 192,800 |
おすすめ条件でスクリーニングされた銘柄を見る
東亞合成の取引履歴を振り返りませんか？
東亞合成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。
