1,814円
東洋埠頭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) |
|---|---|---|---|---|---|---|
| 2025/07/09 | 1,395.0 | 1,406.0 | 1,394.0 | 1,405.0 | 1,405.0 | 7,800 |
| 2025/07/08 | 1,388.0 | 1,400.0 | 1,385.0 | 1,395.0 | 1,395.0 | 9,000 |
| 2025/07/07 | 1,391.0 | 1,394.0 | 1,383.0 | 1,385.0 | 1,385.0 | 2,200 |
| 2025/07/04 | 1,386.0 | 1,400.0 | 1,380.0 | 1,391.0 | 1,391.0 | 9,700 |
| 2025/07/03 | 1,371.0 | 1,386.0 | 1,367.0 | 1,386.0 | 1,386.0 | 5,000 |
| 2025/07/02 | 1,358.0 | 1,380.0 | 1,345.0 | 1,371.0 | 1,371.0 | 9,000 |
| 2025/07/01 | 1,369.0 | 1,386.0 | 1,352.0 | 1,357.0 | 1,357.0 | 9,800 |
| 2025/06/30 | 1,356.0 | 1,370.0 | 1,353.0 | 1,369.0 | 1,369.0 | 3,900 |
| 2025/06/27 | 1,380.0 | 1,380.0 | 1,345.0 | 1,363.0 | 1,363.0 | 9,300 |
| 2025/06/26 | 1,359.0 | 1,360.0 | 1,350.0 | 1,356.0 | 1,356.0 | 3,500 |
| 2025/06/25 | 1,359.0 | 1,359.0 | 1,349.0 | 1,359.0 | 1,359.0 | 4,400 |
| 2025/06/24 | 1,357.0 | 1,357.0 | 1,346.0 | 1,354.0 | 1,354.0 | 2,700 |
| 2025/06/23 | 1,358.0 | 1,358.0 | 1,341.0 | 1,358.0 | 1,358.0 | 9,200 |
| 2025/06/20 | 1,350.0 | 1,359.0 | 1,313.0 | 1,358.0 | 1,358.0 | 6,000 |
| 2025/06/19 | 1,335.0 | 1,347.0 | 1,335.0 | 1,345.0 | 1,345.0 | 6,800 |
| 2025/06/18 | 1,337.0 | 1,338.0 | 1,288.0 | 1,333.0 | 1,333.0 | 7,400 |
| 2025/06/17 | 1,340.0 | 1,342.0 | 1,330.0 | 1,337.0 | 1,337.0 | 3,900 |
| 2025/06/16 | 1,330.0 | 1,347.0 | 1,320.0 | 1,340.0 | 1,340.0 | 4,400 |
| 2025/06/13 | 1,332.0 | 1,341.0 | 1,330.0 | 1,330.0 | 1,330.0 | 1,900 |
| 2025/06/12 | 1,334.0 | 1,339.0 | 1,331.0 | 1,332.0 | 1,332.0 | 3,700 |
おすすめ条件でスクリーニングされた銘柄を見る
東洋埠頭の取引履歴を振り返りませんか？
東洋埠頭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。
