3,364円
大東建託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) |
|---|---|---|---|---|---|---|
| 2024/09/17 | 17,395.0 | 17,690.0 | 17,330.0 | 17,670.0 | 3,534.0 | 306,300 |
| 2024/09/13 | 17,285.0 | 17,380.0 | 17,185.0 | 17,250.0 | 3,450.0 | 292,800 |
| 2024/09/12 | 17,470.0 | 17,610.0 | 17,270.0 | 17,445.0 | 3,489.0 | 254,800 |
| 2024/09/11 | 17,850.0 | 17,910.0 | 17,285.0 | 17,380.0 | 3,476.0 | 430,500 |
| 2024/09/10 | 17,655.0 | 18,025.0 | 17,615.0 | 17,950.0 | 3,590.0 | 212,300 |
| 2024/09/09 | 17,545.0 | 17,820.0 | 17,465.0 | 17,750.0 | 3,550.0 | 172,300 |
| 2024/09/06 | 17,400.0 | 17,845.0 | 17,400.0 | 17,730.0 | 3,546.0 | 257,600 |
| 2024/09/05 | 17,490.0 | 17,520.0 | 17,310.0 | 17,450.0 | 3,490.0 | 275,400 |
| 2024/09/04 | 17,760.0 | 17,905.0 | 17,310.0 | 17,530.0 | 3,506.0 | 512,800 |
| 2024/09/03 | 17,815.0 | 18,060.0 | 17,810.0 | 18,060.0 | 3,612.0 | 110,000 |
| 2024/09/02 | 17,885.0 | 17,995.0 | 17,810.0 | 17,945.0 | 3,589.0 | 158,800 |
| 2024/08/30 | 17,960.0 | 18,045.0 | 17,800.0 | 18,000.0 | 3,600.0 | 263,500 |
| 2024/08/29 | 18,200.0 | 18,200.0 | 17,975.0 | 18,075.0 | 3,615.0 | 179,400 |
| 2024/08/28 | 18,175.0 | 18,270.0 | 18,070.0 | 18,200.0 | 3,640.0 | 128,900 |
| 2024/08/27 | 17,930.0 | 18,315.0 | 17,875.0 | 18,315.0 | 3,663.0 | 195,900 |
| 2024/08/26 | 17,800.0 | 17,945.0 | 17,030.0 | 17,895.0 | 3,579.0 | 260,400 |
| 2024/08/23 | 17,700.0 | 17,855.0 | 17,675.0 | 17,795.0 | 3,559.0 | 185,000 |
| 2024/08/22 | 17,800.0 | 17,840.0 | 17,580.0 | 17,680.0 | 3,536.0 | 252,900 |
| 2024/08/21 | 17,345.0 | 17,480.0 | 17,280.0 | 17,400.0 | 3,480.0 | 125,600 |
| 2024/08/20 | 17,350.0 | 17,480.0 | 17,150.0 | 17,350.0 | 3,470.0 | 261,500 |
おすすめ条件でスクリーニングされた銘柄を見る
大東建託の取引履歴を振り返りませんか？
大東建託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。
