3,927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) |
|---|---|---|---|---|---|---|
| 2023/06/21 | 14,385.0 | 14,515.0 | 14,330.0 | 14,495.0 | 2,899.0 | 176,000 |
| 2023/06/20 | 14,240.0 | 14,310.0 | 14,200.0 | 14,310.0 | 2,862.0 | 232,300 |
| 2023/06/19 | 14,220.0 | 14,370.0 | 14,150.0 | 14,240.0 | 2,848.0 | 174,600 |
| 2023/06/16 | 14,070.0 | 14,175.0 | 14,035.0 | 14,140.0 | 2,828.0 | 338,400 |
| 2023/06/15 | 14,240.0 | 14,340.0 | 14,180.0 | 14,230.0 | 2,846.0 | 155,900 |
| 2023/06/14 | 14,000.0 | 14,240.0 | 13,940.0 | 14,225.0 | 2,845.0 | 200,300 |
| 2023/06/13 | 13,875.0 | 14,015.0 | 13,845.0 | 13,980.0 | 2,796.0 | 196,700 |
| 2023/06/12 | 13,955.0 | 13,970.0 | 13,830.0 | 13,910.0 | 2,782.0 | 138,000 |
| 2023/06/09 | 13,805.0 | 14,000.0 | 13,740.0 | 13,970.0 | 2,794.0 | 283,400 |
| 2023/06/08 | 13,875.0 | 13,920.0 | 13,660.0 | 13,750.0 | 2,750.0 | 214,000 |
| 2023/06/07 | 13,895.0 | 14,030.0 | 13,800.0 | 13,855.0 | 2,771.0 | 346,800 |
| 2023/06/06 | 13,525.0 | 13,810.0 | 13,470.0 | 13,790.0 | 2,758.0 | 276,500 |
| 2023/06/05 | 13,580.0 | 13,640.0 | 13,485.0 | 13,590.0 | 2,718.0 | 415,700 |
| 2023/06/02 | 13,130.0 | 13,470.0 | 13,080.0 | 13,470.0 | 2,694.0 | 271,600 |
| 2023/06/01 | 13,290.0 | 13,370.0 | 13,130.0 | 13,210.0 | 2,642.0 | 224,000 |
| 2023/05/31 | 13,180.0 | 13,350.0 | 13,120.0 | 13,250.0 | 2,650.0 | 374,700 |
| 2023/05/30 | 13,390.0 | 13,400.0 | 13,170.0 | 13,320.0 | 2,664.0 | 144,000 |
| 2023/05/29 | 13,700.0 | 13,700.0 | 13,420.0 | 13,490.0 | 2,698.0 | 212,500 |
| 2023/05/26 | 13,700.0 | 13,730.0 | 13,630.0 | 13,700.0 | 2,740.0 | 245,400 |
| 2023/05/25 | 13,610.0 | 13,720.0 | 13,560.0 | 13,650.0 | 2,730.0 | 285,800 |
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。
