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) |
|---|---|---|---|---|---|---|
| 2022/03/07 | 12,140.0 | 12,450.0 | 11,970.0 | 12,350.0 | 2,470.0 | 217,400 |
| 2022/03/04 | 12,360.0 | 12,460.0 | 12,130.0 | 12,170.0 | 2,434.0 | 261,000 |
| 2022/03/03 | 12,170.0 | 12,380.0 | 12,130.0 | 12,320.0 | 2,464.0 | 181,900 |
| 2022/03/02 | 12,300.0 | 12,420.0 | 12,020.0 | 12,160.0 | 2,432.0 | 326,000 |
| 2022/03/01 | 12,890.0 | 12,930.0 | 12,500.0 | 12,540.0 | 2,508.0 | 198,300 |
| 2022/02/28 | 12,530.0 | 12,750.0 | 12,530.0 | 12,720.0 | 2,544.0 | 222,300 |
| 2022/02/25 | 12,670.0 | 12,700.0 | 12,470.0 | 12,580.0 | 2,516.0 | 175,200 |
| 2022/02/24 | 12,820.0 | 12,950.0 | 12,510.0 | 12,570.0 | 2,514.0 | 226,100 |
| 2022/02/22 | 12,720.0 | 12,960.0 | 12,680.0 | 12,940.0 | 2,588.0 | 139,500 |
| 2022/02/21 | 12,650.0 | 12,840.0 | 12,600.0 | 12,760.0 | 2,552.0 | 179,800 |
| 2022/02/18 | 12,780.0 | 12,920.0 | 12,720.0 | 12,840.0 | 2,568.0 | 218,700 |
| 2022/02/17 | 13,080.0 | 13,110.0 | 12,830.0 | 12,900.0 | 2,580.0 | 202,600 |
| 2022/02/16 | 13,170.0 | 13,300.0 | 13,110.0 | 13,140.0 | 2,628.0 | 196,500 |
| 2022/02/15 | 13,330.0 | 13,410.0 | 12,900.0 | 12,910.0 | 2,582.0 | 208,100 |
| 2022/02/14 | 13,470.0 | 13,590.0 | 13,360.0 | 13,460.0 | 2,692.0 | 240,800 |
| 2022/02/10 | 13,410.0 | 13,480.0 | 13,310.0 | 13,480.0 | 2,696.0 | 194,800 |
| 2022/02/09 | 13,530.0 | 13,560.0 | 13,320.0 | 13,330.0 | 2,666.0 | 228,500 |
| 2022/02/08 | 13,330.0 | 13,630.0 | 13,330.0 | 13,540.0 | 2,708.0 | 238,200 |
| 2022/02/07 | 13,090.0 | 13,490.0 | 13,090.0 | 13,480.0 | 2,696.0 | 197,500 |
| 2022/02/04 | 13,070.0 | 13,310.0 | 13,050.0 | 13,250.0 | 2,650.0 | 157,600 |
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。
