3,714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) |
|---|---|---|---|---|---|---|
| 2018/02/07 | 18,360.0 | 18,595.0 | 17,880.0 | 17,885.0 | 3,577.0 | 621,900 |
| 2018/02/06 | 18,000.0 | 18,145.0 | 17,760.0 | 18,045.0 | 3,609.0 | 877,600 |
| 2018/02/05 | 18,650.0 | 18,670.0 | 18,320.0 | 18,345.0 | 3,669.0 | 570,300 |
| 2018/02/02 | 19,250.0 | 19,340.0 | 19,025.0 | 19,050.0 | 3,810.0 | 438,000 |
| 2018/02/01 | 19,240.0 | 19,385.0 | 19,110.0 | 19,215.0 | 3,843.0 | 377,600 |
| 2018/01/31 | 19,100.0 | 19,350.0 | 18,810.0 | 19,065.0 | 3,813.0 | 549,700 |
| 2018/01/30 | 19,500.0 | 19,510.0 | 18,665.0 | 19,200.0 | 3,840.0 | 779,800 |
| 2018/01/29 | 20,600.0 | 20,770.0 | 19,615.0 | 19,665.0 | 3,933.0 | 678,100 |
| 2018/01/26 | 20,620.0 | 20,685.0 | 20,385.0 | 20,400.0 | 4,080.0 | 376,600 |
| 2018/01/25 | 20,575.0 | 20,605.0 | 20,345.0 | 20,560.0 | 4,112.0 | 415,500 |
| 2018/01/24 | 20,750.0 | 20,830.0 | 20,675.0 | 20,730.0 | 4,146.0 | 218,500 |
| 2018/01/23 | 20,750.0 | 20,805.0 | 20,545.0 | 20,655.0 | 4,131.0 | 270,600 |
| 2018/01/22 | 20,705.0 | 20,720.0 | 20,425.0 | 20,665.0 | 4,133.0 | 287,800 |
| 2018/01/19 | 20,630.0 | 20,775.0 | 20,555.0 | 20,765.0 | 4,153.0 | 270,600 |
| 2018/01/18 | 21,045.0 | 21,085.0 | 20,555.0 | 20,610.0 | 4,122.0 | 332,300 |
| 2018/01/17 | 20,925.0 | 21,020.0 | 20,785.0 | 20,840.0 | 4,168.0 | 355,700 |
| 2018/01/16 | 20,645.0 | 20,995.0 | 20,620.0 | 20,905.0 | 4,181.0 | 242,400 |
| 2018/01/15 | 20,690.0 | 20,805.0 | 20,540.0 | 20,695.0 | 4,139.0 | 343,600 |
| 2018/01/12 | 21,085.0 | 21,100.0 | 20,670.0 | 20,690.0 | 4,138.0 | 745,600 |
| 2018/01/11 | 21,500.0 | 21,525.0 | 21,210.0 | 21,365.0 | 4,273.0 | 480,100 |
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。
