6,991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) |
|---|---|---|---|---|---|---|
| 2024/02/27 | 9,230.0 | 9,490.0 | 9,230.0 | 9,480.0 | 9,480.0 | 49,400 |
| 2024/02/26 | 9,610.0 | 9,680.0 | 9,110.0 | 9,300.0 | 9,300.0 | 118,100 |
| 2024/02/22 | 9,520.0 | 9,650.0 | 9,440.0 | 9,610.0 | 9,610.0 | 100,400 |
| 2024/02/21 | 9,300.0 | 9,340.0 | 9,160.0 | 9,220.0 | 9,220.0 | 56,100 |
| 2024/02/20 | 9,190.0 | 9,270.0 | 9,090.0 | 9,200.0 | 9,200.0 | 68,200 |
| 2024/02/19 | 9,330.0 | 9,560.0 | 9,100.0 | 9,170.0 | 9,170.0 | 85,000 |
| 2024/02/16 | 9,280.0 | 9,430.0 | 9,100.0 | 9,330.0 | 9,330.0 | 94,800 |
| 2024/02/15 | 9,100.0 | 9,240.0 | 8,970.0 | 9,170.0 | 9,170.0 | 64,100 |
| 2024/02/14 | 8,890.0 | 9,060.0 | 8,740.0 | 8,990.0 | 8,990.0 | 86,600 |
| 2024/02/13 | 9,450.0 | 9,670.0 | 8,940.0 | 9,000.0 | 9,000.0 | 207,500 |
| 2024/02/09 | 9,130.0 | 9,190.0 | 9,050.0 | 9,060.0 | 9,060.0 | 64,700 |
| 2024/02/08 | 9,160.0 | 9,280.0 | 9,050.0 | 9,110.0 | 9,110.0 | 59,000 |
| 2024/02/07 | 8,970.0 | 9,380.0 | 8,910.0 | 9,100.0 | 9,100.0 | 83,900 |
| 2024/02/06 | 9,000.0 | 9,220.0 | 8,970.0 | 9,210.0 | 9,210.0 | 129,600 |
| 2024/02/05 | 8,840.0 | 8,970.0 | 8,530.0 | 8,630.0 | 8,630.0 | 51,500 |
| 2024/02/02 | 8,720.0 | 8,960.0 | 8,680.0 | 8,810.0 | 8,810.0 | 54,900 |
| 2024/02/01 | 8,670.0 | 8,780.0 | 8,610.0 | 8,660.0 | 8,660.0 | 27,200 |
| 2024/01/31 | 8,960.0 | 8,960.0 | 8,580.0 | 8,700.0 | 8,700.0 | 77,100 |
| 2024/01/30 | 8,750.0 | 8,950.0 | 8,740.0 | 8,810.0 | 8,810.0 | 70,600 |
| 2024/01/29 | 8,570.0 | 8,800.0 | 8,570.0 | 8,730.0 | 8,730.0 | 88,000 |
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。
