追加

東洋合成工業(株)

4970(東証JQS)

株価時系列データ

日付始値高値安値終値出来高調整後終値
2020/10/239,3009,9309,0009,820188,1009,820
2020/10/229,0609,2308,8609,18087,9009,180
2020/10/218,6909,0908,5908,98084,5008,980
2020/10/208,6108,7708,5108,68052,5008,680
2020/10/198,5808,9008,4408,61066,4008,610
2020/10/168,6608,9608,4608,680144,6008,680
2020/10/158,2008,6408,1908,620199,8008,620
2020/10/147,9108,0807,8108,08046,4008,080
2020/10/138,0508,1907,6507,91096,6007,910
2020/10/128,1308,5407,9408,010123,4008,010
2020/10/97,4708,0807,4707,890132,4007,890
2020/10/87,1107,4807,1107,32052,9007,320
2020/10/76,9707,1906,9307,17028,8007,170
2020/10/67,1307,2307,0107,10029,9007,100
2020/10/56,9507,1206,8707,02056,5007,020
2020/10/27,4407,4406,7606,78094,5006,780
2020/9/307,2307,3807,0607,33079,9007,330
2020/9/297,0807,3707,0807,36058,2007,360
2020/9/287,3907,4606,9707,07062,4007,070
2020/9/257,1307,3007,0207,30063,8007,300

表示する期間を設定

この銘柄を見ている人は以下の銘柄も見ています

銘柄情報を探す