1,456円
東陽倉庫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) |
|---|---|---|---|---|---|---|
| 2025/02/17 | 1,510.0 | 1,525.0 | 1,497.0 | 1,511.0 | 1,511.0 | 11,800 |
| 2025/02/14 | 1,511.0 | 1,523.0 | 1,509.0 | 1,510.0 | 1,510.0 | 9,100 |
| 2025/02/13 | 1,492.0 | 1,519.0 | 1,488.0 | 1,511.0 | 1,511.0 | 7,900 |
| 2025/02/12 | 1,489.0 | 1,529.0 | 1,470.0 | 1,500.0 | 1,500.0 | 30,200 |
| 2025/02/10 | 1,463.0 | 1,540.0 | 1,446.0 | 1,466.0 | 1,466.0 | 47,800 |
| 2025/02/07 | 1,448.0 | 1,448.0 | 1,432.0 | 1,445.0 | 1,445.0 | 1,300 |
| 2025/02/06 | 1,435.0 | 1,444.0 | 1,431.0 | 1,440.0 | 1,440.0 | 3,300 |
| 2025/02/05 | 1,437.0 | 1,449.0 | 1,437.0 | 1,439.0 | 1,439.0 | 4,800 |
| 2025/02/04 | 1,435.0 | 1,442.0 | 1,425.0 | 1,437.0 | 1,437.0 | 5,000 |
| 2025/02/03 | 1,433.0 | 1,443.0 | 1,426.0 | 1,430.0 | 1,430.0 | 7,600 |
| 2025/01/31 | 1,411.0 | 1,447.0 | 1,406.0 | 1,415.0 | 1,415.0 | 26,900 |
| 2025/01/30 | 1,418.0 | 1,441.0 | 1,391.0 | 1,391.0 | 1,391.0 | 138,300 |
| 2025/01/29 | 1,441.0 | 1,449.0 | 1,423.0 | 1,424.0 | 1,424.0 | 11,200 |
| 2025/01/28 | 1,437.0 | 1,456.0 | 1,437.0 | 1,441.0 | 1,441.0 | 7,000 |
| 2025/01/27 | 1,458.0 | 1,459.0 | 1,441.0 | 1,442.0 | 1,442.0 | 10,300 |
| 2025/01/24 | 1,439.0 | 1,459.0 | 1,433.0 | 1,458.0 | 1,458.0 | 9,600 |
| 2025/01/23 | 1,439.0 | 1,439.0 | 1,425.0 | 1,439.0 | 1,439.0 | 5,100 |
| 2025/01/22 | 1,430.0 | 1,440.0 | 1,418.0 | 1,434.0 | 1,434.0 | 6,500 |
| 2025/01/21 | 1,425.0 | 1,430.0 | 1,412.0 | 1,430.0 | 1,430.0 | 5,700 |
| 2025/01/20 | 1,411.0 | 1,442.0 | 1,410.0 | 1,423.0 | 1,423.0 | 12,800 |
おすすめ条件でスクリーニングされた銘柄を見る
東陽倉庫の取引履歴を振り返りませんか？
東陽倉庫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。
