3,971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) |
|---|---|---|---|---|---|---|
| 2024/09/06 | 17,400.0 | 17,845.0 | 17,400.0 | 17,730.0 | 3,546.0 | 257,600 |
| 2024/09/05 | 17,490.0 | 17,520.0 | 17,310.0 | 17,450.0 | 3,490.0 | 275,400 |
| 2024/09/04 | 17,760.0 | 17,905.0 | 17,310.0 | 17,530.0 | 3,506.0 | 512,800 |
| 2024/09/03 | 17,815.0 | 18,060.0 | 17,810.0 | 18,060.0 | 3,612.0 | 110,000 |
| 2024/09/02 | 17,885.0 | 17,995.0 | 17,810.0 | 17,945.0 | 3,589.0 | 158,800 |
| 2024/08/30 | 17,960.0 | 18,045.0 | 17,800.0 | 18,000.0 | 3,600.0 | 263,500 |
| 2024/08/29 | 18,200.0 | 18,200.0 | 17,975.0 | 18,075.0 | 3,615.0 | 179,400 |
| 2024/08/28 | 18,175.0 | 18,270.0 | 18,070.0 | 18,200.0 | 3,640.0 | 128,900 |
| 2024/08/27 | 17,930.0 | 18,315.0 | 17,875.0 | 18,315.0 | 3,663.0 | 195,900 |
| 2024/08/26 | 17,800.0 | 17,945.0 | 17,030.0 | 17,895.0 | 3,579.0 | 260,400 |
| 2024/08/23 | 17,700.0 | 17,855.0 | 17,675.0 | 17,795.0 | 3,559.0 | 185,000 |
| 2024/08/22 | 17,800.0 | 17,840.0 | 17,580.0 | 17,680.0 | 3,536.0 | 252,900 |
| 2024/08/21 | 17,345.0 | 17,480.0 | 17,280.0 | 17,400.0 | 3,480.0 | 125,600 |
| 2024/08/20 | 17,350.0 | 17,480.0 | 17,150.0 | 17,350.0 | 3,470.0 | 261,500 |
| 2024/08/19 | 17,105.0 | 17,220.0 | 17,030.0 | 17,200.0 | 3,440.0 | 165,300 |
| 2024/08/16 | 17,035.0 | 17,165.0 | 16,940.0 | 17,110.0 | 3,422.0 | 196,600 |
| 2024/08/15 | 16,970.0 | 17,045.0 | 16,840.0 | 17,040.0 | 3,408.0 | 206,500 |
| 2024/08/14 | 16,970.0 | 17,015.0 | 16,680.0 | 16,815.0 | 3,363.0 | 288,500 |
| 2024/08/13 | 16,910.0 | 17,035.0 | 16,770.0 | 17,015.0 | 3,403.0 | 143,600 |
| 2024/08/09 | 17,070.0 | 17,070.0 | 16,780.0 | 16,910.0 | 3,382.0 | 200,600 |
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。
