3,382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) |
|---|---|---|---|---|---|---|
| 2022/12/08 | 14,460.0 | 14,550.0 | 14,370.0 | 14,470.0 | 2,894.0 | 242,800 |
| 2022/12/07 | 14,430.0 | 14,560.0 | 14,320.0 | 14,490.0 | 2,898.0 | 247,100 |
| 2022/12/06 | 14,250.0 | 14,430.0 | 14,070.0 | 14,390.0 | 2,878.0 | 280,000 |
| 2022/12/05 | 14,660.0 | 14,660.0 | 14,140.0 | 14,320.0 | 2,864.0 | 263,000 |
| 2022/12/02 | 14,920.0 | 14,920.0 | 14,480.0 | 14,670.0 | 2,934.0 | 288,100 |
| 2022/12/01 | 15,170.0 | 15,180.0 | 14,880.0 | 14,950.0 | 2,990.0 | 293,200 |
| 2022/11/30 | 15,500.0 | 15,500.0 | 15,190.0 | 15,320.0 | 3,064.0 | 481,700 |
| 2022/11/29 | 15,630.0 | 15,700.0 | 15,560.0 | 15,650.0 | 3,130.0 | 147,200 |
| 2022/11/28 | 15,760.0 | 15,760.0 | 15,440.0 | 15,620.0 | 3,124.0 | 148,400 |
| 2022/11/25 | 15,810.0 | 15,830.0 | 15,690.0 | 15,790.0 | 3,158.0 | 142,000 |
| 2022/11/24 | 15,600.0 | 15,780.0 | 15,570.0 | 15,750.0 | 3,150.0 | 263,500 |
| 2022/11/22 | 15,380.0 | 15,510.0 | 15,350.0 | 15,460.0 | 3,092.0 | 203,700 |
| 2022/11/21 | 15,370.0 | 15,490.0 | 15,320.0 | 15,340.0 | 3,068.0 | 172,500 |
| 2022/11/18 | 14,970.0 | 15,400.0 | 14,890.0 | 15,320.0 | 3,064.0 | 322,300 |
| 2022/11/17 | 14,620.0 | 15,050.0 | 14,620.0 | 14,970.0 | 2,994.0 | 294,200 |
| 2022/11/16 | 14,580.0 | 14,650.0 | 14,460.0 | 14,590.0 | 2,918.0 | 301,500 |
| 2022/11/15 | 14,530.0 | 14,580.0 | 14,420.0 | 14,510.0 | 2,902.0 | 247,600 |
| 2022/11/14 | 14,810.0 | 14,830.0 | 14,570.0 | 14,640.0 | 2,928.0 | 221,400 |
| 2022/11/11 | 15,000.0 | 15,170.0 | 14,820.0 | 14,830.0 | 2,966.0 | 231,800 |
| 2022/11/10 | 15,010.0 | 15,020.0 | 14,750.0 | 14,790.0 | 2,958.0 | 256,800 |
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。
