3,929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) |
|---|---|---|---|---|---|---|
| 2024/03/18 | 17,395.0 | 17,820.0 | 17,355.0 | 17,750.0 | 3,550.0 | 235,500 |
| 2024/03/15 | 17,180.0 | 17,395.0 | 17,090.0 | 17,330.0 | 3,466.0 | 706,600 |
| 2024/03/14 | 17,280.0 | 17,300.0 | 17,080.0 | 17,240.0 | 3,448.0 | 271,200 |
| 2024/03/13 | 17,430.0 | 17,580.0 | 17,120.0 | 17,300.0 | 3,460.0 | 243,700 |
| 2024/03/12 | 17,345.0 | 17,445.0 | 17,000.0 | 17,430.0 | 3,486.0 | 199,500 |
| 2024/03/11 | 17,205.0 | 17,400.0 | 17,175.0 | 17,400.0 | 3,480.0 | 170,600 |
| 2024/03/08 | 17,300.0 | 17,410.0 | 17,030.0 | 17,300.0 | 3,460.0 | 393,400 |
| 2024/03/07 | 17,680.0 | 17,805.0 | 17,530.0 | 17,585.0 | 3,517.0 | 185,500 |
| 2024/03/06 | 17,535.0 | 17,810.0 | 17,515.0 | 17,760.0 | 3,552.0 | 199,900 |
| 2024/03/05 | 17,575.0 | 17,575.0 | 17,300.0 | 17,480.0 | 3,496.0 | 128,900 |
| 2024/03/04 | 17,690.0 | 17,690.0 | 17,405.0 | 17,405.0 | 3,481.0 | 146,300 |
| 2024/03/01 | 17,760.0 | 17,825.0 | 17,605.0 | 17,730.0 | 3,546.0 | 153,000 |
| 2024/02/29 | 17,650.0 | 17,765.0 | 17,440.0 | 17,765.0 | 3,553.0 | 501,800 |
| 2024/02/28 | 17,355.0 | 17,595.0 | 17,355.0 | 17,510.0 | 3,502.0 | 174,200 |
| 2024/02/27 | 17,270.0 | 17,520.0 | 17,265.0 | 17,450.0 | 3,490.0 | 168,900 |
| 2024/02/26 | 17,500.0 | 17,510.0 | 17,225.0 | 17,370.0 | 3,474.0 | 222,500 |
| 2024/02/22 | 17,340.0 | 17,450.0 | 17,305.0 | 17,430.0 | 3,486.0 | 179,100 |
| 2024/02/21 | 17,090.0 | 17,290.0 | 17,090.0 | 17,290.0 | 3,458.0 | 172,500 |
| 2024/02/20 | 17,140.0 | 17,270.0 | 17,080.0 | 17,175.0 | 3,435.0 | 214,800 |
| 2024/02/19 | 17,100.0 | 17,180.0 | 16,950.0 | 17,040.0 | 3,408.0 | 144,100 |
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。
