10,489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) |
|---|---|---|---|---|---|---|
| 2025/12/12 | 11,000.0 | 11,035.0 | 10,900.0 | 10,950.0 | 10,950.0 | 309,100 |
| 2025/12/11 | 10,785.0 | 10,840.0 | 10,700.0 | 10,800.0 | 10,800.0 | 276,800 |
| 2025/12/10 | 10,600.0 | 10,745.0 | 10,580.0 | 10,745.0 | 10,745.0 | 332,300 |
| 2025/12/09 | 10,730.0 | 10,770.0 | 10,580.0 | 10,610.0 | 10,610.0 | 204,600 |
| 2025/12/08 | 10,660.0 | 10,790.0 | 10,595.0 | 10,760.0 | 10,760.0 | 189,900 |
| 2025/12/05 | 10,775.0 | 10,880.0 | 10,580.0 | 10,595.0 | 10,595.0 | 214,200 |
| 2025/12/04 | 10,960.0 | 10,960.0 | 10,790.0 | 10,820.0 | 10,820.0 | 331,100 |
| 2025/12/03 | 10,880.0 | 10,920.0 | 10,615.0 | 10,660.0 | 10,660.0 | 312,200 |
| 2025/12/02 | 11,035.0 | 11,065.0 | 10,920.0 | 10,920.0 | 10,920.0 | 197,300 |
| 2025/12/01 | 11,180.0 | 11,290.0 | 10,960.0 | 10,995.0 | 10,995.0 | 194,300 |
| 2025/11/28 | 11,235.0 | 11,325.0 | 11,205.0 | 11,210.0 | 11,210.0 | 166,900 |
| 2025/11/27 | 11,085.0 | 11,245.0 | 11,030.0 | 11,245.0 | 11,245.0 | 260,800 |
| 2025/11/26 | 10,975.0 | 11,210.0 | 10,880.0 | 11,120.0 | 11,120.0 | 353,800 |
| 2025/11/25 | 11,100.0 | 11,145.0 | 10,830.0 | 10,835.0 | 10,835.0 | 316,100 |
| 2025/11/21 | 10,760.0 | 11,095.0 | 10,760.0 | 11,040.0 | 11,040.0 | 424,100 |
| 2025/11/20 | 10,740.0 | 10,895.0 | 10,675.0 | 10,735.0 | 10,735.0 | 350,000 |
| 2025/11/19 | 10,500.0 | 10,700.0 | 10,495.0 | 10,665.0 | 10,665.0 | 378,300 |
| 2025/11/18 | 10,375.0 | 10,560.0 | 10,350.0 | 10,355.0 | 10,355.0 | 232,100 |
| 2025/11/17 | 10,320.0 | 10,415.0 | 10,285.0 | 10,340.0 | 10,340.0 | 257,600 |
| 2025/11/14 | 10,385.0 | 10,470.0 | 10,335.0 | 10,345.0 | 10,345.0 | 188,300 |
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。
