3,930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) |
|---|---|---|---|---|---|---|
| 2021/02/10 | 12,200.0 | 12,400.0 | 11,990.0 | 12,330.0 | 2,466.0 | 235,600 |
| 2021/02/09 | 12,230.0 | 12,420.0 | 12,060.0 | 12,240.0 | 2,448.0 | 376,500 |
| 2021/02/08 | 11,770.0 | 12,050.0 | 11,720.0 | 12,000.0 | 2,400.0 | 586,300 |
| 2021/02/05 | 11,270.0 | 11,550.0 | 11,220.0 | 11,510.0 | 2,302.0 | 363,500 |
| 2021/02/04 | 11,250.0 | 11,340.0 | 11,120.0 | 11,300.0 | 2,260.0 | 247,000 |
| 2021/02/03 | 11,040.0 | 11,320.0 | 11,030.0 | 11,320.0 | 2,264.0 | 357,000 |
| 2021/02/02 | 10,700.0 | 10,950.0 | 10,680.0 | 10,830.0 | 2,166.0 | 219,500 |
| 2021/02/01 | 10,700.0 | 10,780.0 | 10,510.0 | 10,740.0 | 2,148.0 | 272,900 |
| 2021/01/29 | 10,650.0 | 11,040.0 | 10,610.0 | 10,890.0 | 2,178.0 | 831,200 |
| 2021/01/28 | 9,800.0 | 10,680.0 | 9,790.0 | 10,610.0 | 2,122.0 | 755,900 |
| 2021/01/27 | 9,750.0 | 9,920.0 | 9,690.0 | 9,910.0 | 1,982.0 | 327,800 |
| 2021/01/26 | 9,570.0 | 9,690.0 | 9,530.0 | 9,650.0 | 1,930.0 | 234,800 |
| 2021/01/25 | 9,640.0 | 9,730.0 | 9,560.0 | 9,660.0 | 1,932.0 | 316,500 |
| 2021/01/22 | 9,500.0 | 9,600.0 | 9,480.0 | 9,540.0 | 1,908.0 | 242,500 |
| 2021/01/21 | 9,520.0 | 9,630.0 | 9,480.0 | 9,530.0 | 1,906.0 | 193,500 |
| 2021/01/20 | 9,320.0 | 9,470.0 | 9,280.0 | 9,440.0 | 1,888.0 | 247,300 |
| 2021/01/19 | 9,270.0 | 9,410.0 | 9,240.0 | 9,330.0 | 1,866.0 | 304,300 |
| 2021/01/18 | 9,320.0 | 9,340.0 | 9,200.0 | 9,230.0 | 1,846.0 | 166,900 |
| 2021/01/15 | 9,450.0 | 9,500.0 | 9,290.0 | 9,300.0 | 1,860.0 | 306,700 |
| 2021/01/14 | 9,500.0 | 9,630.0 | 9,490.0 | 9,530.0 | 1,906.0 | 258,000 |
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。
