10,661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) |
|---|---|---|---|---|---|---|
| 2020/09/07 | 5,870.0 | 5,870.0 | 5,670.0 | 5,690.0 | 5,690.0 | 279,500 |
| 2020/09/04 | 6,000.0 | 6,030.0 | 5,870.0 | 5,910.0 | 5,910.0 | 241,000 |
| 2020/09/03 | 6,040.0 | 6,100.0 | 6,000.0 | 6,040.0 | 6,040.0 | 268,200 |
| 2020/09/02 | 5,950.0 | 6,020.0 | 5,930.0 | 5,990.0 | 5,990.0 | 317,200 |
| 2020/09/01 | 6,000.0 | 6,030.0 | 5,860.0 | 5,960.0 | 5,960.0 | 354,100 |
| 2020/08/31 | 6,020.0 | 6,120.0 | 6,010.0 | 6,020.0 | 6,020.0 | 340,500 |
| 2020/08/28 | 6,130.0 | 6,190.0 | 5,980.0 | 6,070.0 | 6,070.0 | 491,800 |
| 2020/08/27 | 6,160.0 | 6,250.0 | 6,130.0 | 6,230.0 | 6,230.0 | 358,200 |
| 2020/08/26 | 6,210.0 | 6,260.0 | 6,070.0 | 6,120.0 | 6,120.0 | 424,400 |
| 2020/08/25 | 6,310.0 | 6,350.0 | 6,250.0 | 6,250.0 | 6,250.0 | 251,100 |
| 2020/08/24 | 6,250.0 | 6,310.0 | 6,240.0 | 6,280.0 | 6,280.0 | 112,000 |
| 2020/08/21 | 6,340.0 | 6,350.0 | 6,250.0 | 6,250.0 | 6,250.0 | 237,500 |
| 2020/08/20 | 6,340.0 | 6,410.0 | 6,330.0 | 6,330.0 | 6,330.0 | 175,800 |
| 2020/08/19 | 6,440.0 | 6,450.0 | 6,360.0 | 6,380.0 | 6,380.0 | 195,400 |
| 2020/08/18 | 6,260.0 | 6,460.0 | 6,260.0 | 6,450.0 | 6,450.0 | 328,000 |
| 2020/08/17 | 6,330.0 | 6,390.0 | 6,230.0 | 6,230.0 | 6,230.0 | 276,900 |
| 2020/08/14 | 6,350.0 | 6,380.0 | 6,320.0 | 6,380.0 | 6,380.0 | 301,700 |
| 2020/08/13 | 6,410.0 | 6,410.0 | 6,310.0 | 6,330.0 | 6,330.0 | 520,300 |
| 2020/08/12 | 6,350.0 | 6,460.0 | 6,310.0 | 6,410.0 | 6,410.0 | 453,600 |
| 2020/08/11 | 6,300.0 | 6,330.0 | 6,240.0 | 6,310.0 | 6,310.0 | 356,800 |
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。
