853円
東邦亜鉛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) |
|---|---|---|---|---|---|---|
| 2024/01/25 | 1,140.0 | 1,160.0 | 1,137.0 | 1,160.0 | 1,160.0 | 127,500 |
| 2024/01/24 | 1,124.0 | 1,134.0 | 1,122.0 | 1,129.0 | 1,129.0 | 59,000 |
| 2024/01/23 | 1,141.0 | 1,146.0 | 1,126.0 | 1,134.0 | 1,134.0 | 90,900 |
| 2024/01/22 | 1,122.0 | 1,133.0 | 1,110.0 | 1,131.0 | 1,131.0 | 62,000 |
| 2024/01/19 | 1,118.0 | 1,129.0 | 1,113.0 | 1,122.0 | 1,122.0 | 90,400 |
| 2024/01/18 | 1,091.0 | 1,102.0 | 1,090.0 | 1,098.0 | 1,098.0 | 111,600 |
| 2024/01/17 | 1,124.0 | 1,134.0 | 1,100.0 | 1,100.0 | 1,100.0 | 113,000 |
| 2024/01/16 | 1,149.0 | 1,155.0 | 1,124.0 | 1,124.0 | 1,124.0 | 79,600 |
| 2024/01/15 | 1,153.0 | 1,160.0 | 1,141.0 | 1,143.0 | 1,143.0 | 101,100 |
| 2024/01/12 | 1,159.0 | 1,162.0 | 1,145.0 | 1,153.0 | 1,153.0 | 129,500 |
| 2024/01/11 | 1,170.0 | 1,176.0 | 1,159.0 | 1,166.0 | 1,166.0 | 134,800 |
| 2024/01/10 | 1,160.0 | 1,179.0 | 1,154.0 | 1,163.0 | 1,163.0 | 171,300 |
| 2024/01/09 | 1,168.0 | 1,178.0 | 1,155.0 | 1,173.0 | 1,173.0 | 177,500 |
| 2024/01/05 | 1,172.0 | 1,172.0 | 1,150.0 | 1,153.0 | 1,153.0 | 144,500 |
| 2024/01/04 | 1,139.0 | 1,173.0 | 1,130.0 | 1,166.0 | 1,166.0 | 249,900 |
| 2023/12/29 | 1,125.0 | 1,140.0 | 1,118.0 | 1,127.0 | 1,127.0 | 198,800 |
| 2023/12/28 | 1,090.0 | 1,119.0 | 1,085.0 | 1,119.0 | 1,119.0 | 159,300 |
| 2023/12/27 | 1,061.0 | 1,090.0 | 1,061.0 | 1,090.0 | 1,090.0 | 312,500 |
| 2023/12/26 | 1,060.0 | 1,074.0 | 1,053.0 | 1,056.0 | 1,056.0 | 263,900 |
| 2023/12/25 | 1,071.0 | 1,078.0 | 1,054.0 | 1,054.0 | 1,054.0 | 193,400 |
おすすめ条件でスクリーニングされた銘柄を見る
東邦亜鉛の取引履歴を振り返りませんか？
東邦亜鉛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。
