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) |
|---|---|---|---|---|---|---|
| 2025/06/12 | 1,150.0 | 1,152.0 | 1,145.0 | 1,146.0 | 1,146.0 | 13,300 |
| 2025/06/11 | 1,148.0 | 1,153.0 | 1,146.0 | 1,150.0 | 1,150.0 | 8,900 |
| 2025/06/10 | 1,153.0 | 1,156.0 | 1,149.0 | 1,149.0 | 1,149.0 | 14,400 |
| 2025/06/09 | 1,153.0 | 1,156.0 | 1,147.0 | 1,152.0 | 1,152.0 | 19,600 |
| 2025/06/06 | 1,145.0 | 1,155.0 | 1,145.0 | 1,151.0 | 1,151.0 | 25,900 |
| 2025/06/05 | 1,143.0 | 1,148.0 | 1,140.0 | 1,148.0 | 1,148.0 | 26,100 |
| 2025/06/04 | 1,132.0 | 1,143.0 | 1,131.0 | 1,143.0 | 1,143.0 | 16,800 |
| 2025/06/03 | 1,140.0 | 1,140.0 | 1,132.0 | 1,132.0 | 1,132.0 | 12,900 |
| 2025/06/02 | 1,142.0 | 1,144.0 | 1,137.0 | 1,138.0 | 1,138.0 | 14,000 |
| 2025/05/30 | 1,136.0 | 1,140.0 | 1,132.0 | 1,139.0 | 1,139.0 | 10,400 |
| 2025/05/29 | 1,143.0 | 1,143.0 | 1,133.0 | 1,138.0 | 1,138.0 | 28,700 |
| 2025/05/28 | 1,140.0 | 1,145.0 | 1,139.0 | 1,140.0 | 1,140.0 | 14,700 |
| 2025/05/27 | 1,134.0 | 1,138.0 | 1,131.0 | 1,137.0 | 1,137.0 | 17,000 |
| 2025/05/26 | 1,126.0 | 1,136.0 | 1,126.0 | 1,136.0 | 1,136.0 | 12,300 |
| 2025/05/23 | 1,126.0 | 1,126.0 | 1,120.0 | 1,126.0 | 1,126.0 | 11,000 |
| 2025/05/22 | 1,122.0 | 1,124.0 | 1,117.0 | 1,120.0 | 1,120.0 | 17,700 |
| 2025/05/21 | 1,134.0 | 1,134.0 | 1,123.0 | 1,128.0 | 1,128.0 | 21,300 |
| 2025/05/20 | 1,141.0 | 1,141.0 | 1,127.0 | 1,127.0 | 1,127.0 | 18,700 |
| 2025/05/19 | 1,132.0 | 1,144.0 | 1,129.0 | 1,144.0 | 1,144.0 | 27,800 |
| 2025/05/16 | 1,124.0 | 1,139.0 | 1,120.0 | 1,132.0 | 1,132.0 | 21,700 |
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。
