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) |
|---|---|---|---|---|---|---|
| 2022/08/10 | 12,920.0 | 13,090.0 | 12,880.0 | 13,080.0 | 2,616.0 | 209,800 |
| 2022/08/09 | 12,710.0 | 12,960.0 | 12,710.0 | 12,910.0 | 2,582.0 | 207,600 |
| 2022/08/08 | 12,690.0 | 12,710.0 | 12,550.0 | 12,680.0 | 2,536.0 | 159,600 |
| 2022/08/05 | 12,660.0 | 12,910.0 | 12,630.0 | 12,740.0 | 2,548.0 | 227,300 |
| 2022/08/04 | 12,700.0 | 12,880.0 | 12,500.0 | 12,710.0 | 2,542.0 | 331,600 |
| 2022/08/03 | 12,220.0 | 12,630.0 | 12,070.0 | 12,290.0 | 2,458.0 | 430,500 |
| 2022/08/02 | 12,400.0 | 12,420.0 | 12,180.0 | 12,350.0 | 2,470.0 | 199,600 |
| 2022/08/01 | 12,480.0 | 12,580.0 | 12,440.0 | 12,490.0 | 2,498.0 | 161,900 |
| 2022/07/29 | 12,550.0 | 12,620.0 | 12,510.0 | 12,590.0 | 2,518.0 | 284,100 |
| 2022/07/28 | 12,510.0 | 12,560.0 | 12,390.0 | 12,550.0 | 2,510.0 | 183,500 |
| 2022/07/27 | 12,500.0 | 12,590.0 | 12,480.0 | 12,510.0 | 2,502.0 | 153,500 |
| 2022/07/26 | 12,490.0 | 12,530.0 | 12,470.0 | 12,510.0 | 2,502.0 | 141,900 |
| 2022/07/25 | 12,480.0 | 12,590.0 | 12,470.0 | 12,470.0 | 2,494.0 | 111,600 |
| 2022/07/22 | 12,380.0 | 12,520.0 | 12,350.0 | 12,500.0 | 2,500.0 | 144,000 |
| 2022/07/21 | 12,280.0 | 12,380.0 | 12,210.0 | 12,380.0 | 2,476.0 | 98,900 |
| 2022/07/20 | 12,390.0 | 12,420.0 | 12,270.0 | 12,380.0 | 2,476.0 | 234,000 |
| 2022/07/19 | 12,120.0 | 12,240.0 | 12,090.0 | 12,140.0 | 2,428.0 | 210,000 |
| 2022/07/15 | 12,170.0 | 12,170.0 | 11,960.0 | 12,030.0 | 2,406.0 | 172,800 |
| 2022/07/14 | 12,090.0 | 12,270.0 | 12,060.0 | 12,200.0 | 2,440.0 | 190,800 |
| 2022/07/13 | 12,220.0 | 12,220.0 | 12,060.0 | 12,090.0 | 2,418.0 | 176,000 |
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。
