東洋合成工業(4970)の株価時系列情報
東洋合成工業(4970)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/02/03 | 8,820 | 9,060 | 8,820 | 8,950 | 52,100 |
| 2026/02/02 | 8,890 | 8,990 | 8,660 | 8,720 | 57,200 |
| 2026/01/30 | 8,750 | 8,840 | 8,560 | 8,840 | 49,000 |
| 2026/01/29 | 8,880 | 8,900 | 8,470 | 8,560 | 72,900 |
| 2026/01/28 | 8,770 | 8,800 | 8,540 | 8,740 | 72,700 |
| 2026/01/27 | 8,400 | 8,680 | 8,280 | 8,620 | 57,400 |
| 2026/01/26 | 8,240 | 8,330 | 8,130 | 8,220 | 37,200 |
| 2026/01/23 | 8,190 | 8,350 | 7,980 | 8,250 | 65,100 |
| 2026/01/22 | 8,140 | 8,360 | 8,120 | 8,340 | 60,800 |
| 2026/01/21 | 7,830 | 8,100 | 7,770 | 7,980 | 57,100 |
| 2026/01/20 | 8,170 | 8,200 | 7,950 | 7,980 | 76,300 |
| 2026/01/19 | 7,760 | 7,840 | 7,460 | 7,720 | 43,700 |
| 2026/01/16 | 7,360 | 7,650 | 7,270 | 7,610 | 60,700 |
| 2026/01/15 | 7,220 | 7,400 | 7,210 | 7,350 | 36,000 |
| 2026/01/14 | 7,280 | 7,430 | 7,160 | 7,250 | 75,600 |
| 2026/01/13 | 7,750 | 7,770 | 7,280 | 7,280 | 96,800 |
| 2026/01/09 | 7,820 | 7,820 | 7,510 | 7,600 | 103,800 |
| 2026/01/08 | 7,840 | 8,050 | 7,770 | 7,850 | 66,000 |
| 2026/01/07 | 7,710 | 8,070 | 7,620 | 7,890 | 76,300 |
| 2026/01/06 | 7,440 | 7,730 | 7,380 | 7,660 | 74,100 |
| 2026/01/05 | 7,270 | 7,470 | 7,270 | 7,390 | 72,600 |