2,112円
東亞合成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) |
|---|---|---|---|---|---|---|
| 2022/01/28 | 1,115.0 | 1,130.0 | 1,113.0 | 1,130.0 | 1,130.0 | 367,500 |
| 2022/01/27 | 1,129.0 | 1,139.0 | 1,097.0 | 1,104.0 | 1,104.0 | 236,100 |
| 2022/01/26 | 1,130.0 | 1,134.0 | 1,117.0 | 1,117.0 | 1,117.0 | 172,600 |
| 2022/01/25 | 1,125.0 | 1,136.0 | 1,115.0 | 1,131.0 | 1,131.0 | 226,000 |
| 2022/01/24 | 1,108.0 | 1,133.0 | 1,106.0 | 1,131.0 | 1,131.0 | 185,700 |
| 2022/01/21 | 1,101.0 | 1,114.0 | 1,097.0 | 1,109.0 | 1,109.0 | 188,400 |
| 2022/01/20 | 1,100.0 | 1,127.0 | 1,100.0 | 1,114.0 | 1,114.0 | 224,400 |
| 2022/01/19 | 1,112.0 | 1,123.0 | 1,101.0 | 1,103.0 | 1,103.0 | 290,000 |
| 2022/01/18 | 1,134.0 | 1,136.0 | 1,116.0 | 1,119.0 | 1,119.0 | 162,500 |
| 2022/01/17 | 1,137.0 | 1,148.0 | 1,130.0 | 1,134.0 | 1,134.0 | 123,100 |
| 2022/01/14 | 1,167.0 | 1,167.0 | 1,119.0 | 1,126.0 | 1,126.0 | 420,800 |
| 2022/01/13 | 1,189.0 | 1,191.0 | 1,173.0 | 1,176.0 | 1,176.0 | 174,600 |
| 2022/01/12 | 1,183.0 | 1,195.0 | 1,183.0 | 1,191.0 | 1,191.0 | 153,700 |
| 2022/01/11 | 1,178.0 | 1,183.0 | 1,167.0 | 1,177.0 | 1,177.0 | 143,000 |
| 2022/01/07 | 1,189.0 | 1,198.0 | 1,174.0 | 1,177.0 | 1,177.0 | 176,500 |
| 2022/01/06 | 1,177.0 | 1,196.0 | 1,175.0 | 1,177.0 | 1,177.0 | 211,500 |
| 2022/01/05 | 1,185.0 | 1,191.0 | 1,174.0 | 1,186.0 | 1,186.0 | 228,900 |
| 2022/01/04 | 1,163.0 | 1,175.0 | 1,149.0 | 1,173.0 | 1,173.0 | 185,900 |
| 2021/12/30 | 1,155.0 | 1,167.0 | 1,152.0 | 1,156.0 | 1,156.0 | 127,100 |
| 2021/12/29 | 1,170.0 | 1,178.0 | 1,161.0 | 1,166.0 | 1,166.0 | 138,300 |
おすすめ条件でスクリーニングされた銘柄を見る
東亞合成の取引履歴を振り返りませんか？
東亞合成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。
