7,001円
東洋合成工業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) |
|---|---|---|---|---|---|---|
| 2025/12/05 | 6,550.0 | 6,820.0 | 6,540.0 | 6,810.0 | 6,810.0 | 52,100 |
| 2025/12/04 | 6,630.0 | 6,740.0 | 6,590.0 | 6,620.0 | 6,620.0 | 31,400 |
| 2025/12/03 | 6,720.0 | 6,870.0 | 6,690.0 | 6,730.0 | 6,730.0 | 32,600 |
| 2025/12/02 | 6,670.0 | 6,810.0 | 6,620.0 | 6,720.0 | 6,720.0 | 44,000 |
| 2025/12/01 | 6,710.0 | 6,780.0 | 6,640.0 | 6,670.0 | 6,670.0 | 52,900 |
| 2025/11/28 | 6,590.0 | 6,670.0 | 6,560.0 | 6,610.0 | 6,610.0 | 14,700 |
| 2025/11/27 | 6,450.0 | 6,580.0 | 6,450.0 | 6,580.0 | 6,580.0 | 39,800 |
| 2025/11/26 | 6,440.0 | 6,450.0 | 6,300.0 | 6,380.0 | 6,380.0 | 44,800 |
| 2025/11/25 | 6,350.0 | 6,590.0 | 6,270.0 | 6,340.0 | 6,340.0 | 51,500 |
| 2025/11/21 | 6,470.0 | 6,470.0 | 6,060.0 | 6,150.0 | 6,150.0 | 51,600 |
| 2025/11/20 | 6,570.0 | 6,680.0 | 6,530.0 | 6,670.0 | 6,670.0 | 40,900 |
| 2025/11/19 | 6,290.0 | 6,380.0 | 6,220.0 | 6,260.0 | 6,260.0 | 40,700 |
| 2025/11/18 | 6,640.0 | 6,650.0 | 6,310.0 | 6,310.0 | 6,310.0 | 45,800 |
| 2025/11/17 | 6,640.0 | 6,760.0 | 6,640.0 | 6,690.0 | 6,690.0 | 22,300 |
| 2025/11/14 | 6,610.0 | 6,720.0 | 6,560.0 | 6,560.0 | 6,560.0 | 46,100 |
| 2025/11/13 | 6,630.0 | 6,760.0 | 6,600.0 | 6,710.0 | 6,710.0 | 34,200 |
| 2025/11/12 | 6,640.0 | 6,700.0 | 6,500.0 | 6,700.0 | 6,700.0 | 42,300 |
| 2025/11/11 | 6,560.0 | 6,790.0 | 6,500.0 | 6,540.0 | 6,540.0 | 53,500 |
| 2025/11/10 | 7,020.0 | 7,040.0 | 6,560.0 | 6,600.0 | 6,600.0 | 125,000 |
| 2025/11/07 | 6,850.0 | 7,000.0 | 6,760.0 | 6,920.0 | 6,920.0 | 63,900 |
おすすめ条件でスクリーニングされた銘柄を見る
東洋合成工業の取引履歴を振り返りませんか？
東洋合成工業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。
