10,687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) |
|---|---|---|---|---|---|---|
| 2020/10/09 | 5,450.0 | 5,470.0 | 5,430.0 | 5,460.0 | 5,460.0 | 207,900 |
| 2020/10/08 | 5,470.0 | 5,480.0 | 5,400.0 | 5,470.0 | 5,470.0 | 459,100 |
| 2020/10/07 | 5,530.0 | 5,590.0 | 5,470.0 | 5,500.0 | 5,500.0 | 405,900 |
| 2020/10/06 | 5,480.0 | 5,530.0 | 5,450.0 | 5,520.0 | 5,520.0 | 306,400 |
| 2020/10/05 | 5,350.0 | 5,540.0 | 5,350.0 | 5,500.0 | 5,500.0 | 353,400 |
| 2020/10/02 | 5,410.0 | 5,490.0 | 5,350.0 | 5,380.0 | 5,380.0 | 562,600 |
| 2020/09/30 | 5,680.0 | 5,710.0 | 5,550.0 | 5,560.0 | 5,560.0 | 402,800 |
| 2020/09/29 | 5,820.0 | 5,820.0 | 5,600.0 | 5,740.0 | 5,740.0 | 351,700 |
| 2020/09/28 | 5,810.0 | 5,870.0 | 5,770.0 | 5,860.0 | 5,860.0 | 440,600 |
| 2020/09/25 | 5,770.0 | 5,770.0 | 5,720.0 | 5,750.0 | 5,750.0 | 302,300 |
| 2020/09/24 | 5,720.0 | 5,770.0 | 5,660.0 | 5,710.0 | 5,710.0 | 381,800 |
| 2020/09/23 | 5,780.0 | 5,840.0 | 5,630.0 | 5,720.0 | 5,720.0 | 438,100 |
| 2020/09/18 | 5,670.0 | 5,710.0 | 5,610.0 | 5,680.0 | 5,680.0 | 594,200 |
| 2020/09/17 | 5,660.0 | 5,680.0 | 5,600.0 | 5,680.0 | 5,680.0 | 372,400 |
| 2020/09/16 | 5,560.0 | 5,650.0 | 5,520.0 | 5,640.0 | 5,640.0 | 385,300 |
| 2020/09/15 | 5,680.0 | 5,680.0 | 5,550.0 | 5,580.0 | 5,580.0 | 297,800 |
| 2020/09/14 | 5,680.0 | 5,700.0 | 5,600.0 | 5,680.0 | 5,680.0 | 235,800 |
| 2020/09/11 | 5,610.0 | 5,680.0 | 5,570.0 | 5,680.0 | 5,680.0 | 373,700 |
| 2020/09/10 | 5,590.0 | 5,690.0 | 5,580.0 | 5,650.0 | 5,650.0 | 333,200 |
| 2020/09/09 | 5,590.0 | 5,640.0 | 5,520.0 | 5,580.0 | 5,580.0 | 408,300 |
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。
