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) |
|---|---|---|---|---|---|---|
| 2021/12/06 | 12,850.0 | 12,920.0 | 12,660.0 | 12,720.0 | 2,544.0 | 183,100 |
| 2021/12/03 | 12,530.0 | 12,980.0 | 12,500.0 | 12,920.0 | 2,584.0 | 286,500 |
| 2021/12/02 | 12,390.0 | 12,390.0 | 12,240.0 | 12,310.0 | 2,462.0 | 180,600 |
| 2021/12/01 | 12,410.0 | 12,590.0 | 12,360.0 | 12,450.0 | 2,490.0 | 334,100 |
| 2021/11/30 | 12,540.0 | 12,670.0 | 12,230.0 | 12,290.0 | 2,458.0 | 602,900 |
| 2021/11/29 | 12,390.0 | 12,530.0 | 12,300.0 | 12,430.0 | 2,486.0 | 288,100 |
| 2021/11/26 | 12,800.0 | 12,810.0 | 12,520.0 | 12,530.0 | 2,506.0 | 217,300 |
| 2021/11/25 | 12,900.0 | 12,940.0 | 12,790.0 | 12,850.0 | 2,570.0 | 138,800 |
| 2021/11/24 | 13,020.0 | 13,290.0 | 12,820.0 | 12,820.0 | 2,564.0 | 252,700 |
| 2021/11/22 | 13,230.0 | 13,370.0 | 13,180.0 | 13,320.0 | 2,664.0 | 187,600 |
| 2021/11/19 | 13,230.0 | 13,380.0 | 13,170.0 | 13,340.0 | 2,668.0 | 221,600 |
| 2021/11/18 | 13,190.0 | 13,450.0 | 13,190.0 | 13,370.0 | 2,674.0 | 148,000 |
| 2021/11/17 | 13,340.0 | 13,420.0 | 13,190.0 | 13,190.0 | 2,638.0 | 123,800 |
| 2021/11/16 | 13,430.0 | 13,540.0 | 13,360.0 | 13,360.0 | 2,672.0 | 136,700 |
| 2021/11/15 | 13,410.0 | 13,500.0 | 13,360.0 | 13,400.0 | 2,680.0 | 129,900 |
| 2021/11/12 | 13,410.0 | 13,690.0 | 13,370.0 | 13,470.0 | 2,694.0 | 185,300 |
| 2021/11/11 | 13,350.0 | 13,360.0 | 13,250.0 | 13,290.0 | 2,658.0 | 145,800 |
| 2021/11/10 | 13,500.0 | 13,620.0 | 13,420.0 | 13,440.0 | 2,688.0 | 125,200 |
| 2021/11/09 | 13,540.0 | 13,730.0 | 13,510.0 | 13,510.0 | 2,702.0 | 139,900 |
| 2021/11/08 | 13,680.0 | 13,790.0 | 13,500.0 | 13,510.0 | 2,702.0 | 209,200 |
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。
