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) |
|---|---|---|---|---|---|---|
| 2022/10/11 | 14,300.0 | 14,560.0 | 14,300.0 | 14,340.0 | 2,868.0 | 208,400 |
| 2022/10/07 | 14,430.0 | 14,470.0 | 14,320.0 | 14,420.0 | 2,884.0 | 203,800 |
| 2022/10/06 | 14,400.0 | 14,730.0 | 14,400.0 | 14,600.0 | 2,920.0 | 334,000 |
| 2022/10/05 | 14,390.0 | 14,580.0 | 14,380.0 | 14,420.0 | 2,884.0 | 369,900 |
| 2022/10/04 | 13,920.0 | 14,380.0 | 13,910.0 | 14,320.0 | 2,864.0 | 303,700 |
| 2022/10/03 | 13,690.0 | 13,800.0 | 13,490.0 | 13,770.0 | 2,754.0 | 272,600 |
| 2022/09/30 | 13,660.0 | 13,710.0 | 13,450.0 | 13,570.0 | 2,714.0 | 359,700 |
| 2022/09/29 | 13,350.0 | 13,630.0 | 13,340.0 | 13,590.0 | 2,718.0 | 380,900 |
| 2022/09/28 | 13,700.0 | 13,770.0 | 13,460.0 | 13,620.0 | 2,724.0 | 480,800 |
| 2022/09/27 | 14,010.0 | 14,040.0 | 13,850.0 | 13,870.0 | 2,774.0 | 336,700 |
| 2022/09/26 | 14,130.0 | 14,270.0 | 14,010.0 | 14,010.0 | 2,802.0 | 355,100 |
| 2022/09/22 | 14,230.0 | 14,470.0 | 14,230.0 | 14,410.0 | 2,882.0 | 364,100 |
| 2022/09/21 | 14,480.0 | 14,590.0 | 14,330.0 | 14,370.0 | 2,874.0 | 465,300 |
| 2022/09/20 | 14,810.0 | 14,880.0 | 14,700.0 | 14,780.0 | 2,956.0 | 333,200 |
| 2022/09/16 | 14,700.0 | 14,930.0 | 14,700.0 | 14,880.0 | 2,976.0 | 329,100 |
| 2022/09/15 | 14,680.0 | 14,830.0 | 14,670.0 | 14,770.0 | 2,954.0 | 168,100 |
| 2022/09/14 | 14,600.0 | 14,820.0 | 14,590.0 | 14,680.0 | 2,936.0 | 271,200 |
| 2022/09/13 | 14,690.0 | 14,900.0 | 14,680.0 | 14,730.0 | 2,946.0 | 289,700 |
| 2022/09/12 | 14,480.0 | 14,660.0 | 14,410.0 | 14,630.0 | 2,926.0 | 148,900 |
| 2022/09/09 | 14,360.0 | 14,560.0 | 14,310.0 | 14,480.0 | 2,896.0 | 275,500 |
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。
