5,065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) |
|---|---|---|---|---|---|---|
| 2023/09/14 | 5,580.0 | 5,660.0 | 5,540.0 | 5,640.0 | 5,640.0 | 64,700 |
| 2023/09/13 | 5,640.0 | 5,670.0 | 5,560.0 | 5,580.0 | 5,580.0 | 96,500 |
| 2023/09/12 | 5,820.0 | 5,820.0 | 5,610.0 | 5,680.0 | 5,680.0 | 116,300 |
| 2023/09/11 | 5,920.0 | 5,950.0 | 5,690.0 | 5,720.0 | 5,720.0 | 276,500 |
| 2023/09/08 | 5,760.0 | 5,790.0 | 5,610.0 | 5,620.0 | 5,620.0 | 115,100 |
| 2023/09/07 | 5,890.0 | 5,910.0 | 5,790.0 | 5,820.0 | 5,820.0 | 53,500 |
| 2023/09/06 | 5,900.0 | 5,940.0 | 5,870.0 | 5,900.0 | 5,900.0 | 48,400 |
| 2023/09/05 | 6,010.0 | 6,010.0 | 5,890.0 | 5,920.0 | 5,920.0 | 86,600 |
| 2023/09/04 | 6,020.0 | 6,020.0 | 5,950.0 | 5,980.0 | 5,980.0 | 60,800 |
| 2023/09/01 | 6,040.0 | 6,050.0 | 5,960.0 | 5,990.0 | 5,990.0 | 91,800 |
| 2023/08/31 | 5,840.0 | 5,980.0 | 5,800.0 | 5,960.0 | 5,960.0 | 120,000 |
| 2023/08/30 | 5,820.0 | 5,850.0 | 5,760.0 | 5,820.0 | 5,820.0 | 56,500 |
| 2023/08/29 | 5,810.0 | 5,840.0 | 5,740.0 | 5,780.0 | 5,780.0 | 67,700 |
| 2023/08/28 | 5,700.0 | 5,800.0 | 5,690.0 | 5,800.0 | 5,800.0 | 92,300 |
| 2023/08/25 | 5,720.0 | 5,760.0 | 5,650.0 | 5,690.0 | 5,690.0 | 102,100 |
| 2023/08/24 | 5,710.0 | 5,850.0 | 5,700.0 | 5,790.0 | 5,790.0 | 106,600 |
| 2023/08/23 | 5,580.0 | 5,680.0 | 5,510.0 | 5,670.0 | 5,670.0 | 157,100 |
| 2023/08/22 | 5,750.0 | 5,750.0 | 5,640.0 | 5,680.0 | 5,680.0 | 120,600 |
| 2023/08/21 | 5,730.0 | 5,820.0 | 5,690.0 | 5,790.0 | 5,790.0 | 124,500 |
| 2023/08/18 | 5,710.0 | 5,730.0 | 5,590.0 | 5,670.0 | 5,670.0 | 176,500 |
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。
