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) |
|---|---|---|---|---|---|---|
| 2022/09/22 | 5,840.0 | 5,910.0 | 5,820.0 | 5,850.0 | 5,850.0 | 358,800 |
| 2022/09/21 | 5,870.0 | 5,950.0 | 5,830.0 | 5,850.0 | 5,850.0 | 500,500 |
| 2022/09/20 | 5,830.0 | 5,930.0 | 5,740.0 | 5,900.0 | 5,900.0 | 627,800 |
| 2022/09/16 | 5,670.0 | 5,730.0 | 5,630.0 | 5,660.0 | 5,660.0 | 481,500 |
| 2022/09/15 | 5,660.0 | 5,680.0 | 5,630.0 | 5,650.0 | 5,650.0 | 288,400 |
| 2022/09/14 | 5,710.0 | 5,740.0 | 5,650.0 | 5,710.0 | 5,710.0 | 401,000 |
| 2022/09/13 | 5,770.0 | 5,810.0 | 5,720.0 | 5,790.0 | 5,790.0 | 255,400 |
| 2022/09/12 | 5,840.0 | 5,840.0 | 5,750.0 | 5,780.0 | 5,780.0 | 217,400 |
| 2022/09/09 | 5,710.0 | 5,810.0 | 5,680.0 | 5,740.0 | 5,740.0 | 408,100 |
| 2022/09/08 | 5,750.0 | 5,840.0 | 5,750.0 | 5,810.0 | 5,810.0 | 362,400 |
| 2022/09/07 | 5,720.0 | 5,740.0 | 5,630.0 | 5,700.0 | 5,700.0 | 404,400 |
| 2022/09/06 | 5,860.0 | 5,900.0 | 5,740.0 | 5,760.0 | 5,760.0 | 481,200 |
| 2022/09/05 | 5,750.0 | 5,940.0 | 5,740.0 | 5,910.0 | 5,910.0 | 676,200 |
| 2022/09/02 | 5,810.0 | 5,810.0 | 5,720.0 | 5,730.0 | 5,730.0 | 447,100 |
| 2022/09/01 | 5,660.0 | 5,720.0 | 5,660.0 | 5,680.0 | 5,680.0 | 243,700 |
| 2022/08/31 | 5,740.0 | 5,760.0 | 5,660.0 | 5,710.0 | 5,710.0 | 271,600 |
| 2022/08/30 | 5,700.0 | 5,770.0 | 5,680.0 | 5,750.0 | 5,750.0 | 290,600 |
| 2022/08/29 | 5,560.0 | 5,670.0 | 5,550.0 | 5,650.0 | 5,650.0 | 267,300 |
| 2022/08/26 | 5,630.0 | 5,660.0 | 5,600.0 | 5,600.0 | 5,600.0 | 159,000 |
| 2022/08/25 | 5,730.0 | 5,750.0 | 5,630.0 | 5,660.0 | 5,660.0 | 301,000 |
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。
