2,102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) |
|---|---|---|---|---|---|---|
| 2021/07/05 | 1,144.0 | 1,148.0 | 1,137.0 | 1,137.0 | 1,137.0 | 171,600 |
| 2021/07/02 | 1,136.0 | 1,151.0 | 1,135.0 | 1,146.0 | 1,146.0 | 357,000 |
| 2021/07/01 | 1,138.0 | 1,138.0 | 1,124.0 | 1,126.0 | 1,126.0 | 226,700 |
| 2021/06/30 | 1,143.0 | 1,153.0 | 1,127.0 | 1,129.0 | 1,129.0 | 309,900 |
| 2021/06/29 | 1,138.0 | 1,140.0 | 1,111.0 | 1,127.0 | 1,127.0 | 536,200 |
| 2021/06/28 | 1,133.0 | 1,183.0 | 1,122.0 | 1,161.0 | 1,161.0 | 829,700 |
| 2021/06/25 | 1,134.0 | 1,142.0 | 1,133.0 | 1,135.0 | 1,135.0 | 186,600 |
| 2021/06/24 | 1,123.0 | 1,127.0 | 1,118.0 | 1,125.0 | 1,125.0 | 170,800 |
| 2021/06/23 | 1,142.0 | 1,148.0 | 1,130.0 | 1,133.0 | 1,133.0 | 133,700 |
| 2021/06/22 | 1,147.0 | 1,154.0 | 1,135.0 | 1,142.0 | 1,142.0 | 368,700 |
| 2021/06/21 | 1,144.0 | 1,144.0 | 1,116.0 | 1,117.0 | 1,117.0 | 306,400 |
| 2021/06/18 | 1,168.0 | 1,177.0 | 1,161.0 | 1,163.0 | 1,163.0 | 280,000 |
| 2021/06/17 | 1,172.0 | 1,183.0 | 1,163.0 | 1,163.0 | 1,163.0 | 225,400 |
| 2021/06/16 | 1,178.0 | 1,190.0 | 1,176.0 | 1,181.0 | 1,181.0 | 163,200 |
| 2021/06/15 | 1,172.0 | 1,186.0 | 1,171.0 | 1,183.0 | 1,183.0 | 207,100 |
| 2021/06/14 | 1,173.0 | 1,179.0 | 1,169.0 | 1,173.0 | 1,173.0 | 204,100 |
| 2021/06/11 | 1,166.0 | 1,175.0 | 1,164.0 | 1,170.0 | 1,170.0 | 307,600 |
| 2021/06/10 | 1,173.0 | 1,175.0 | 1,164.0 | 1,168.0 | 1,168.0 | 280,900 |
| 2021/06/09 | 1,175.0 | 1,183.0 | 1,171.0 | 1,171.0 | 1,171.0 | 171,900 |
| 2021/06/08 | 1,180.0 | 1,181.0 | 1,168.0 | 1,173.0 | 1,173.0 | 240,900 |
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。
