1,379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) |
|---|---|---|---|---|---|---|
| 2021/07/21 | 1,116.0 | 1,128.0 | 1,113.0 | 1,117.0 | 1,117.0 | 193,800 |
| 2021/07/20 | 1,107.0 | 1,112.0 | 1,104.0 | 1,105.0 | 1,105.0 | 196,100 |
| 2021/07/19 | 1,132.0 | 1,139.0 | 1,121.0 | 1,124.0 | 1,124.0 | 233,100 |
| 2021/07/16 | 1,149.0 | 1,157.0 | 1,143.0 | 1,149.0 | 1,149.0 | 189,300 |
| 2021/07/15 | 1,161.0 | 1,166.0 | 1,145.0 | 1,147.0 | 1,147.0 | 152,700 |
| 2021/07/14 | 1,162.0 | 1,174.0 | 1,158.0 | 1,167.0 | 1,167.0 | 203,100 |
| 2021/07/13 | 1,156.0 | 1,168.0 | 1,153.0 | 1,168.0 | 1,168.0 | 263,500 |
| 2021/07/12 | 1,161.0 | 1,165.0 | 1,145.0 | 1,153.0 | 1,153.0 | 388,400 |
| 2021/07/09 | 1,107.0 | 1,126.0 | 1,093.0 | 1,120.0 | 1,120.0 | 500,100 |
| 2021/07/08 | 1,140.0 | 1,142.0 | 1,122.0 | 1,122.0 | 1,122.0 | 373,200 |
| 2021/07/07 | 1,128.0 | 1,139.0 | 1,124.0 | 1,133.0 | 1,133.0 | 238,200 |
| 2021/07/06 | 1,141.0 | 1,149.0 | 1,139.0 | 1,143.0 | 1,143.0 | 149,100 |
| 2021/07/05 | 1,144.0 | 1,148.0 | 1,137.0 | 1,137.0 | 1,137.0 | 171,600 |
| 2021/07/02 | 1,136.0 | 1,151.0 | 1,135.0 | 1,146.0 | 1,146.0 | 357,000 |
| 2021/07/01 | 1,138.0 | 1,138.0 | 1,124.0 | 1,126.0 | 1,126.0 | 226,700 |
| 2021/06/30 | 1,143.0 | 1,153.0 | 1,127.0 | 1,129.0 | 1,129.0 | 309,900 |
| 2021/06/29 | 1,138.0 | 1,140.0 | 1,111.0 | 1,127.0 | 1,127.0 | 536,200 |
| 2021/06/28 | 1,133.0 | 1,183.0 | 1,122.0 | 1,161.0 | 1,161.0 | 829,700 |
| 2021/06/25 | 1,134.0 | 1,142.0 | 1,133.0 | 1,135.0 | 1,135.0 | 186,600 |
| 2021/06/24 | 1,123.0 | 1,127.0 | 1,118.0 | 1,125.0 | 1,125.0 | 170,800 |
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。
