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) |
|---|---|---|---|---|---|---|
| 2022/12/21 | 5,120.0 | 5,130.0 | 4,990.0 | 5,010.0 | 5,010.0 | 977,500 |
| 2022/12/20 | 5,400.0 | 5,430.0 | 5,180.0 | 5,200.0 | 5,200.0 | 778,100 |
| 2022/12/19 | 5,540.0 | 5,540.0 | 5,370.0 | 5,370.0 | 5,370.0 | 324,200 |
| 2022/12/16 | 5,470.0 | 5,540.0 | 5,440.0 | 5,540.0 | 5,540.0 | 385,900 |
| 2022/12/15 | 5,510.0 | 5,530.0 | 5,480.0 | 5,480.0 | 5,480.0 | 136,200 |
| 2022/12/14 | 5,480.0 | 5,530.0 | 5,450.0 | 5,530.0 | 5,530.0 | 259,100 |
| 2022/12/13 | 5,410.0 | 5,550.0 | 5,400.0 | 5,520.0 | 5,520.0 | 328,700 |
| 2022/12/12 | 5,460.0 | 5,460.0 | 5,410.0 | 5,440.0 | 5,440.0 | 157,000 |
| 2022/12/09 | 5,410.0 | 5,490.0 | 5,380.0 | 5,490.0 | 5,490.0 | 251,400 |
| 2022/12/08 | 5,420.0 | 5,560.0 | 5,410.0 | 5,490.0 | 5,490.0 | 405,000 |
| 2022/12/07 | 5,410.0 | 5,450.0 | 5,370.0 | 5,400.0 | 5,400.0 | 348,000 |
| 2022/12/06 | 5,380.0 | 5,470.0 | 5,310.0 | 5,410.0 | 5,410.0 | 461,300 |
| 2022/12/05 | 5,470.0 | 5,480.0 | 5,240.0 | 5,310.0 | 5,310.0 | 905,900 |
| 2022/12/02 | 5,590.0 | 5,600.0 | 5,460.0 | 5,490.0 | 5,490.0 | 521,500 |
| 2022/12/01 | 5,670.0 | 5,720.0 | 5,570.0 | 5,620.0 | 5,620.0 | 405,300 |
| 2022/11/30 | 5,720.0 | 5,800.0 | 5,700.0 | 5,770.0 | 5,770.0 | 502,500 |
| 2022/11/29 | 5,770.0 | 5,800.0 | 5,690.0 | 5,730.0 | 5,730.0 | 338,800 |
| 2022/11/28 | 5,720.0 | 5,730.0 | 5,670.0 | 5,700.0 | 5,700.0 | 288,400 |
| 2022/11/25 | 5,770.0 | 5,770.0 | 5,690.0 | 5,700.0 | 5,700.0 | 348,500 |
| 2022/11/24 | 5,850.0 | 5,930.0 | 5,750.0 | 5,770.0 | 5,770.0 | 443,100 |
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。
