10,600円
東洋水産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) |
|---|---|---|---|---|---|---|
| 2025/01/31 | 10,485.0 | 10,785.0 | 10,005.0 | 10,050.0 | 10,050.0 | 1,410,400 |
| 2025/01/30 | 10,420.0 | 10,575.0 | 10,395.0 | 10,525.0 | 10,525.0 | 376,100 |
| 2025/01/29 | 10,250.0 | 10,435.0 | 10,220.0 | 10,370.0 | 10,370.0 | 380,700 |
| 2025/01/28 | 10,220.0 | 10,390.0 | 10,100.0 | 10,280.0 | 10,280.0 | 361,000 |
| 2025/01/27 | 10,150.0 | 10,285.0 | 10,120.0 | 10,195.0 | 10,195.0 | 317,700 |
| 2025/01/24 | 10,070.0 | 10,225.0 | 10,070.0 | 10,080.0 | 10,080.0 | 244,400 |
| 2025/01/23 | 10,070.0 | 10,125.0 | 10,015.0 | 10,070.0 | 10,070.0 | 293,100 |
| 2025/01/22 | 10,000.0 | 10,150.0 | 9,958.0 | 10,075.0 | 10,075.0 | 327,400 |
| 2025/01/21 | 10,200.0 | 10,215.0 | 9,880.0 | 10,010.0 | 10,010.0 | 490,700 |
| 2025/01/20 | 10,145.0 | 10,175.0 | 10,020.0 | 10,065.0 | 10,065.0 | 225,800 |
| 2025/01/17 | 10,070.0 | 10,130.0 | 9,967.0 | 10,045.0 | 10,045.0 | 315,700 |
| 2025/01/16 | 10,140.0 | 10,280.0 | 10,035.0 | 10,080.0 | 10,080.0 | 335,400 |
| 2025/01/15 | 10,435.0 | 10,475.0 | 10,170.0 | 10,195.0 | 10,195.0 | 263,700 |
| 2025/01/14 | 10,600.0 | 10,680.0 | 10,290.0 | 10,335.0 | 10,335.0 | 348,600 |
| 2025/01/10 | 10,565.0 | 10,710.0 | 10,530.0 | 10,650.0 | 10,650.0 | 431,400 |
| 2025/01/09 | 10,650.0 | 10,845.0 | 10,580.0 | 10,580.0 | 10,580.0 | 427,300 |
| 2025/01/08 | 10,650.0 | 10,650.0 | 10,500.0 | 10,570.0 | 10,570.0 | 344,600 |
| 2025/01/07 | 10,555.0 | 10,655.0 | 10,460.0 | 10,600.0 | 10,600.0 | 295,000 |
| 2025/01/06 | 10,705.0 | 10,725.0 | 10,480.0 | 10,520.0 | 10,520.0 | 274,500 |
| 2024/12/30 | 10,860.0 | 10,895.0 | 10,665.0 | 10,760.0 | 10,760.0 | 209,000 |
おすすめ条件でスクリーニングされた銘柄を見る
東洋水産の取引履歴を振り返りませんか？
東洋水産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。
