1,053円
大庄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) |
|---|---|---|---|---|---|---|
| 2025/12/05 | 1,140.0 | 1,162.0 | 1,139.0 | 1,162.0 | 1,162.0 | 43,000 |
| 2025/12/04 | 1,141.0 | 1,142.0 | 1,134.0 | 1,141.0 | 1,141.0 | 21,800 |
| 2025/12/03 | 1,151.0 | 1,151.0 | 1,140.0 | 1,140.0 | 1,140.0 | 22,300 |
| 2025/12/02 | 1,148.0 | 1,151.0 | 1,143.0 | 1,150.0 | 1,150.0 | 13,000 |
| 2025/12/01 | 1,148.0 | 1,154.0 | 1,140.0 | 1,147.0 | 1,147.0 | 21,300 |
| 2025/11/28 | 1,148.0 | 1,153.0 | 1,145.0 | 1,149.0 | 1,149.0 | 20,600 |
| 2025/11/27 | 1,160.0 | 1,160.0 | 1,149.0 | 1,149.0 | 1,149.0 | 23,000 |
| 2025/11/26 | 1,170.0 | 1,170.0 | 1,157.0 | 1,160.0 | 1,160.0 | 15,200 |
| 2025/11/25 | 1,174.0 | 1,174.0 | 1,157.0 | 1,162.0 | 1,162.0 | 32,800 |
| 2025/11/21 | 1,138.0 | 1,176.0 | 1,138.0 | 1,176.0 | 1,176.0 | 73,200 |
| 2025/11/20 | 1,129.0 | 1,138.0 | 1,125.0 | 1,137.0 | 1,137.0 | 25,300 |
| 2025/11/19 | 1,115.0 | 1,131.0 | 1,115.0 | 1,127.0 | 1,127.0 | 23,100 |
| 2025/11/18 | 1,118.0 | 1,124.0 | 1,112.0 | 1,115.0 | 1,115.0 | 20,900 |
| 2025/11/17 | 1,129.0 | 1,129.0 | 1,111.0 | 1,121.0 | 1,121.0 | 39,000 |
| 2025/11/14 | 1,131.0 | 1,136.0 | 1,125.0 | 1,130.0 | 1,130.0 | 21,600 |
| 2025/11/13 | 1,121.0 | 1,130.0 | 1,121.0 | 1,130.0 | 1,130.0 | 16,800 |
| 2025/11/12 | 1,120.0 | 1,126.0 | 1,115.0 | 1,121.0 | 1,121.0 | 32,400 |
| 2025/11/11 | 1,113.0 | 1,121.0 | 1,112.0 | 1,119.0 | 1,119.0 | 45,600 |
| 2025/11/10 | 1,110.0 | 1,114.0 | 1,105.0 | 1,111.0 | 1,111.0 | 28,000 |
| 2025/11/07 | 1,094.0 | 1,108.0 | 1,094.0 | 1,107.0 | 1,107.0 | 17,500 |
おすすめ条件でスクリーニングされた銘柄を見る
大庄の取引履歴を振り返りませんか？
大庄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。
