10,736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) |
|---|---|---|---|---|---|---|
| 2020/07/10 | 6,210.0 | 6,260.0 | 6,130.0 | 6,130.0 | 6,130.0 | 247,900 |
| 2020/07/09 | 6,090.0 | 6,240.0 | 6,050.0 | 6,190.0 | 6,190.0 | 344,700 |
| 2020/07/08 | 6,220.0 | 6,350.0 | 6,150.0 | 6,190.0 | 6,190.0 | 426,500 |
| 2020/07/07 | 6,200.0 | 6,250.0 | 6,140.0 | 6,220.0 | 6,220.0 | 298,400 |
| 2020/07/06 | 6,150.0 | 6,190.0 | 6,090.0 | 6,170.0 | 6,170.0 | 315,100 |
| 2020/07/03 | 6,030.0 | 6,110.0 | 5,990.0 | 6,110.0 | 6,110.0 | 264,200 |
| 2020/07/02 | 6,060.0 | 6,100.0 | 5,950.0 | 6,010.0 | 6,010.0 | 405,100 |
| 2020/07/01 | 6,130.0 | 6,140.0 | 6,000.0 | 6,010.0 | 6,010.0 | 395,600 |
| 2020/06/30 | 6,140.0 | 6,140.0 | 6,030.0 | 6,030.0 | 6,030.0 | 406,000 |
| 2020/06/29 | 5,940.0 | 6,140.0 | 5,930.0 | 6,110.0 | 6,110.0 | 360,000 |
| 2020/06/26 | 5,950.0 | 5,990.0 | 5,920.0 | 5,990.0 | 5,990.0 | 246,400 |
| 2020/06/25 | 5,900.0 | 5,990.0 | 5,870.0 | 5,940.0 | 5,940.0 | 273,700 |
| 2020/06/24 | 5,900.0 | 5,930.0 | 5,850.0 | 5,890.0 | 5,890.0 | 313,200 |
| 2020/06/23 | 5,890.0 | 5,990.0 | 5,850.0 | 5,920.0 | 5,920.0 | 535,900 |
| 2020/06/22 | 5,770.0 | 5,840.0 | 5,740.0 | 5,790.0 | 5,790.0 | 218,400 |
| 2020/06/19 | 5,770.0 | 5,910.0 | 5,730.0 | 5,770.0 | 5,770.0 | 699,700 |
| 2020/06/18 | 5,800.0 | 5,880.0 | 5,770.0 | 5,820.0 | 5,820.0 | 307,200 |
| 2020/06/17 | 5,740.0 | 5,840.0 | 5,730.0 | 5,820.0 | 5,820.0 | 327,400 |
| 2020/06/16 | 5,700.0 | 5,700.0 | 5,590.0 | 5,670.0 | 5,670.0 | 389,200 |
| 2020/06/15 | 5,650.0 | 5,750.0 | 5,630.0 | 5,690.0 | 5,690.0 | 508,300 |
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。
