4,043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) |
|---|---|---|---|---|---|---|
| 2022/05/02 | 11,830.0 | 12,010.0 | 11,810.0 | 11,830.0 | 2,366.0 | 389,000 |
| 2022/04/28 | 12,140.0 | 12,520.0 | 12,070.0 | 12,520.0 | 2,504.0 | 402,900 |
| 2022/04/27 | 12,040.0 | 12,200.0 | 12,020.0 | 12,110.0 | 2,422.0 | 390,700 |
| 2022/04/26 | 12,200.0 | 12,350.0 | 12,160.0 | 12,270.0 | 2,454.0 | 251,300 |
| 2022/04/25 | 12,140.0 | 12,330.0 | 12,130.0 | 12,210.0 | 2,442.0 | 145,100 |
| 2022/04/22 | 12,530.0 | 12,560.0 | 12,390.0 | 12,440.0 | 2,488.0 | 139,400 |
| 2022/04/21 | 12,570.0 | 12,620.0 | 12,390.0 | 12,520.0 | 2,504.0 | 228,500 |
| 2022/04/20 | 12,620.0 | 12,650.0 | 12,310.0 | 12,470.0 | 2,494.0 | 222,400 |
| 2022/04/19 | 12,580.0 | 12,640.0 | 12,500.0 | 12,580.0 | 2,516.0 | 185,500 |
| 2022/04/18 | 12,360.0 | 12,430.0 | 12,150.0 | 12,340.0 | 2,468.0 | 76,300 |
| 2022/04/15 | 12,340.0 | 12,470.0 | 12,280.0 | 12,410.0 | 2,482.0 | 109,900 |
| 2022/04/14 | 12,290.0 | 12,550.0 | 12,280.0 | 12,500.0 | 2,500.0 | 177,700 |
| 2022/04/13 | 12,120.0 | 12,250.0 | 11,920.0 | 12,220.0 | 2,444.0 | 353,200 |
| 2022/04/12 | 12,330.0 | 12,470.0 | 12,140.0 | 12,180.0 | 2,436.0 | 261,000 |
| 2022/04/11 | 12,420.0 | 12,550.0 | 12,400.0 | 12,470.0 | 2,494.0 | 232,800 |
| 2022/04/08 | 12,650.0 | 12,660.0 | 12,410.0 | 12,460.0 | 2,492.0 | 279,800 |
| 2022/04/07 | 12,940.0 | 12,950.0 | 12,590.0 | 12,660.0 | 2,532.0 | 220,000 |
| 2022/04/06 | 13,180.0 | 13,270.0 | 13,090.0 | 13,100.0 | 2,620.0 | 245,400 |
| 2022/04/05 | 13,240.0 | 13,240.0 | 13,060.0 | 13,110.0 | 2,622.0 | 170,600 |
| 2022/04/04 | 13,200.0 | 13,240.0 | 13,090.0 | 13,130.0 | 2,626.0 | 171,900 |
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。
