1,194円
東洋紡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) |
---|---|---|---|---|---|---|
2024/05/17 | 1,060.0 | 1,072.0 | 1,056.0 | 1,066.0 | 1,066.0 | 180,300 |
2024/05/16 | 1,087.0 | 1,091.0 | 1,063.0 | 1,064.0 | 1,064.0 | 347,200 |
2024/05/15 | 1,111.0 | 1,112.0 | 1,085.0 | 1,085.0 | 1,085.0 | 399,500 |
2024/05/14 | 1,123.0 | 1,137.0 | 1,107.0 | 1,111.0 | 1,111.0 | 401,400 |
2024/05/13 | 1,129.0 | 1,131.0 | 1,108.0 | 1,123.0 | 1,123.0 | 447,900 |
2024/05/10 | 1,134.0 | 1,139.0 | 1,119.0 | 1,126.0 | 1,126.0 | 221,100 |
2024/05/09 | 1,122.0 | 1,134.0 | 1,115.0 | 1,127.0 | 1,127.0 | 211,600 |
2024/05/08 | 1,115.0 | 1,127.0 | 1,114.0 | 1,116.0 | 1,116.0 | 167,000 |
2024/05/07 | 1,120.0 | 1,123.0 | 1,113.0 | 1,116.0 | 1,116.0 | 149,600 |
2024/05/02 | 1,117.0 | 1,121.0 | 1,110.0 | 1,116.0 | 1,116.0 | 113,700 |
2024/05/01 | 1,114.0 | 1,125.0 | 1,110.0 | 1,121.0 | 1,121.0 | 137,900 |
2024/04/30 | 1,114.0 | 1,125.0 | 1,111.0 | 1,121.0 | 1,121.0 | 186,300 |
2024/04/26 | 1,100.0 | 1,108.0 | 1,090.0 | 1,106.0 | 1,106.0 | 215,500 |
2024/04/25 | 1,112.0 | 1,112.0 | 1,100.0 | 1,100.0 | 1,100.0 | 173,600 |
2024/04/24 | 1,117.0 | 1,121.0 | 1,112.0 | 1,112.0 | 1,112.0 | 195,400 |
2024/04/23 | 1,112.0 | 1,117.0 | 1,107.0 | 1,111.0 | 1,111.0 | 176,300 |
2024/04/22 | 1,095.0 | 1,111.0 | 1,095.0 | 1,108.0 | 1,108.0 | 187,500 |
2024/04/19 | 1,093.0 | 1,097.0 | 1,080.0 | 1,091.0 | 1,091.0 | 317,200 |
2024/04/18 | 1,102.0 | 1,105.0 | 1,094.0 | 1,100.0 | 1,100.0 | 180,600 |
2024/04/17 | 1,114.0 | 1,117.0 | 1,089.0 | 1,093.0 | 1,093.0 | 369,000 |
東洋紡の取引履歴を振り返りませんか?
東洋紡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。