10,597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) |
|---|---|---|---|---|---|---|
| 2023/05/22 | 5,840.0 | 5,930.0 | 5,840.0 | 5,900.0 | 5,900.0 | 518,800 |
| 2023/05/19 | 5,680.0 | 5,840.0 | 5,670.0 | 5,840.0 | 5,840.0 | 664,600 |
| 2023/05/18 | 5,800.0 | 5,830.0 | 5,700.0 | 5,700.0 | 5,700.0 | 1,026,500 |
| 2023/05/17 | 5,910.0 | 5,960.0 | 5,840.0 | 5,850.0 | 5,850.0 | 670,600 |
| 2023/05/16 | 5,760.0 | 5,950.0 | 5,730.0 | 5,950.0 | 5,950.0 | 584,300 |
| 2023/05/15 | 5,890.0 | 5,940.0 | 5,730.0 | 5,840.0 | 5,840.0 | 1,411,600 |
| 2023/05/12 | 5,960.0 | 6,110.0 | 5,870.0 | 5,990.0 | 5,990.0 | 1,197,300 |
| 2023/05/11 | 6,050.0 | 6,080.0 | 5,920.0 | 5,950.0 | 5,950.0 | 430,400 |
| 2023/05/10 | 6,180.0 | 6,180.0 | 6,000.0 | 6,050.0 | 6,050.0 | 452,100 |
| 2023/05/09 | 6,110.0 | 6,160.0 | 6,090.0 | 6,160.0 | 6,160.0 | 254,000 |
| 2023/05/08 | 6,100.0 | 6,110.0 | 5,990.0 | 6,110.0 | 6,110.0 | 540,600 |
| 2023/05/02 | 6,230.0 | 6,250.0 | 6,130.0 | 6,170.0 | 6,170.0 | 381,700 |
| 2023/05/01 | 6,090.0 | 6,230.0 | 6,090.0 | 6,230.0 | 6,230.0 | 469,100 |
| 2023/04/28 | 6,000.0 | 6,070.0 | 5,980.0 | 6,070.0 | 6,070.0 | 433,700 |
| 2023/04/27 | 5,910.0 | 5,950.0 | 5,830.0 | 5,920.0 | 5,920.0 | 415,100 |
| 2023/04/26 | 5,790.0 | 5,920.0 | 5,790.0 | 5,860.0 | 5,860.0 | 518,200 |
| 2023/04/25 | 5,800.0 | 5,830.0 | 5,780.0 | 5,800.0 | 5,800.0 | 219,500 |
| 2023/04/24 | 5,780.0 | 5,790.0 | 5,740.0 | 5,770.0 | 5,770.0 | 204,400 |
| 2023/04/21 | 5,720.0 | 5,780.0 | 5,700.0 | 5,760.0 | 5,760.0 | 282,800 |
| 2023/04/20 | 5,770.0 | 5,770.0 | 5,690.0 | 5,710.0 | 5,710.0 | 305,100 |
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。
