5,074円
東洋炭素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) |
|---|---|---|---|---|---|---|
| 2023/10/17 | 5,470.0 | 5,470.0 | 5,360.0 | 5,440.0 | 5,440.0 | 121,400 |
| 2023/10/16 | 5,450.0 | 5,450.0 | 5,330.0 | 5,380.0 | 5,380.0 | 110,700 |
| 2023/10/13 | 5,680.0 | 5,720.0 | 5,560.0 | 5,580.0 | 5,580.0 | 76,000 |
| 2023/10/12 | 5,590.0 | 5,700.0 | 5,540.0 | 5,700.0 | 5,700.0 | 124,900 |
| 2023/10/11 | 5,560.0 | 5,600.0 | 5,510.0 | 5,530.0 | 5,530.0 | 84,800 |
| 2023/10/10 | 5,440.0 | 5,570.0 | 5,410.0 | 5,540.0 | 5,540.0 | 134,800 |
| 2023/10/06 | 5,280.0 | 5,420.0 | 5,260.0 | 5,410.0 | 5,410.0 | 135,700 |
| 2023/10/05 | 5,240.0 | 5,310.0 | 5,200.0 | 5,250.0 | 5,250.0 | 111,200 |
| 2023/10/04 | 5,250.0 | 5,290.0 | 5,130.0 | 5,170.0 | 5,170.0 | 146,800 |
| 2023/10/03 | 5,440.0 | 5,530.0 | 5,330.0 | 5,330.0 | 5,330.0 | 133,100 |
| 2023/10/02 | 5,470.0 | 5,560.0 | 5,430.0 | 5,430.0 | 5,430.0 | 117,200 |
| 2023/09/29 | 5,410.0 | 5,540.0 | 5,370.0 | 5,420.0 | 5,420.0 | 121,900 |
| 2023/09/28 | 5,410.0 | 5,490.0 | 5,340.0 | 5,380.0 | 5,380.0 | 83,200 |
| 2023/09/27 | 5,440.0 | 5,440.0 | 5,350.0 | 5,410.0 | 5,410.0 | 77,000 |
| 2023/09/26 | 5,450.0 | 5,500.0 | 5,400.0 | 5,470.0 | 5,470.0 | 81,800 |
| 2023/09/25 | 5,450.0 | 5,460.0 | 5,350.0 | 5,430.0 | 5,430.0 | 59,900 |
| 2023/09/22 | 5,400.0 | 5,460.0 | 5,350.0 | 5,420.0 | 5,420.0 | 78,300 |
| 2023/09/21 | 5,500.0 | 5,550.0 | 5,410.0 | 5,430.0 | 5,430.0 | 118,300 |
| 2023/09/20 | 5,690.0 | 5,690.0 | 5,510.0 | 5,510.0 | 5,510.0 | 184,300 |
| 2023/09/19 | 5,740.0 | 5,740.0 | 5,630.0 | 5,690.0 | 5,690.0 | 140,700 |
おすすめ条件でスクリーニングされた銘柄を見る
東洋炭素の取引履歴を振り返りませんか？
東洋炭素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。
