4,049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) |
|---|---|---|---|---|---|---|
| 2022/07/01 | 11,700.0 | 11,720.0 | 11,530.0 | 11,600.0 | 2,320.0 | 225,700 |
| 2022/06/30 | 11,700.0 | 11,780.0 | 11,620.0 | 11,710.0 | 2,342.0 | 203,100 |
| 2022/06/29 | 11,700.0 | 11,880.0 | 11,620.0 | 11,850.0 | 2,370.0 | 428,500 |
| 2022/06/28 | 11,500.0 | 11,690.0 | 11,410.0 | 11,690.0 | 2,338.0 | 209,000 |
| 2022/06/27 | 11,550.0 | 11,570.0 | 11,400.0 | 11,450.0 | 2,290.0 | 133,600 |
| 2022/06/24 | 11,340.0 | 11,520.0 | 11,250.0 | 11,480.0 | 2,296.0 | 161,500 |
| 2022/06/23 | 11,270.0 | 11,400.0 | 11,260.0 | 11,350.0 | 2,270.0 | 154,300 |
| 2022/06/22 | 11,220.0 | 11,260.0 | 11,130.0 | 11,170.0 | 2,234.0 | 171,300 |
| 2022/06/21 | 11,140.0 | 11,300.0 | 11,130.0 | 11,220.0 | 2,244.0 | 180,000 |
| 2022/06/20 | 11,020.0 | 11,080.0 | 10,890.0 | 10,990.0 | 2,198.0 | 212,400 |
| 2022/06/17 | 10,780.0 | 10,950.0 | 10,770.0 | 10,900.0 | 2,180.0 | 461,800 |
| 2022/06/16 | 11,040.0 | 11,170.0 | 11,000.0 | 11,030.0 | 2,206.0 | 252,000 |
| 2022/06/15 | 10,910.0 | 11,100.0 | 10,910.0 | 11,020.0 | 2,204.0 | 228,000 |
| 2022/06/14 | 10,910.0 | 11,060.0 | 10,870.0 | 11,010.0 | 2,202.0 | 296,400 |
| 2022/06/13 | 11,130.0 | 11,170.0 | 11,010.0 | 11,040.0 | 2,208.0 | 224,200 |
| 2022/06/10 | 11,410.0 | 11,500.0 | 11,330.0 | 11,410.0 | 2,282.0 | 230,400 |
| 2022/06/09 | 11,390.0 | 11,560.0 | 11,370.0 | 11,480.0 | 2,296.0 | 230,700 |
| 2022/06/08 | 11,520.0 | 11,650.0 | 11,480.0 | 11,530.0 | 2,306.0 | 337,100 |
| 2022/06/07 | 11,220.0 | 11,390.0 | 11,200.0 | 11,240.0 | 2,248.0 | 284,300 |
| 2022/06/06 | 11,350.0 | 11,500.0 | 11,300.0 | 11,400.0 | 2,280.0 | 147,800 |
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。
