東亞合成(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,636（2025年11月28日）
- 年初来安値
- 1,204（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/12/8 | 1,607 | 1,608 | 1,599.5 | 1,600.5 | 212,300 | 1,600.5 |
| 2025/12/5 | 1,593.5 | 1,600 | 1,586 | 1,595 | 314,900 | 1,595 |
| 2025/12/4 | 1,591 | 1,604.5 | 1,590.5 | 1,604.5 | 207,600 | 1,604.5 |
| 2025/12/3 | 1,610 | 1,613 | 1,588.5 | 1,590.5 | 325,100 | 1,590.5 |
| 2025/12/2 | 1,620 | 1,620 | 1,606 | 1,607.5 | 219,400 | 1,607.5 |
| 2025/12/1 | 1,636 | 1,636 | 1,619.5 | 1,619.5 | 245,600 | 1,619.5 |
| 2025/11/28 | 1,629 | 1,636.5 | 1,618.5 | 1,631.5 | 211,100 | 1,631.5 |
| 2025/11/27 | 1,611 | 1,624 | 1,607.5 | 1,614 | 250,600 | 1,614 |
| 2025/11/26 | 1,586 | 1,602.5 | 1,585 | 1,588.5 | 271,400 | 1,588.5 |
| 2025/11/25 | 1,580 | 1,586 | 1,575.5 | 1,586 | 250,200 | 1,586 |
| 2025/11/21 | 1,546 | 1,572.5 | 1,543.5 | 1,572.5 | 218,800 | 1,572.5 |
| 2025/11/20 | 1,538 | 1,554 | 1,536.5 | 1,543.5 | 171,600 | 1,543.5 |
| 2025/11/19 | 1,536 | 1,541.5 | 1,523.5 | 1,526 | 265,900 | 1,526 |
| 2025/11/18 | 1,550 | 1,553 | 1,536 | 1,536 | 163,400 | 1,536 |
| 2025/11/17 | 1,561 | 1,565 | 1,554.5 | 1,557.5 | 135,800 | 1,557.5 |
| 2025/11/14 | 1,565 | 1,575.5 | 1,560 | 1,564 | 181,400 | 1,564 |
| 2025/11/13 | 1,572 | 1,582 | 1,570 | 1,575 | 131,000 | 1,575 |
| 2025/11/12 | 1,560 | 1,576.5 | 1,553 | 1,572.5 | 181,100 | 1,572.5 |
| 2025/11/11 | 1,563 | 1,563 | 1,542.5 | 1,552 | 152,900 | 1,552 |
| 2025/11/10 | 1,547 | 1,564.5 | 1,539.5 | 1,563.5 | 281,900 | 1,563.5 |
1〜20/243件
