3,955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) |
|---|---|---|---|---|---|---|
| 2020/12/11 | 9,710.0 | 9,740.0 | 9,580.0 | 9,710.0 | 1,942.0 | 343,200 |
| 2020/12/10 | 9,740.0 | 9,810.0 | 9,620.0 | 9,700.0 | 1,940.0 | 392,100 |
| 2020/12/09 | 9,580.0 | 9,760.0 | 9,560.0 | 9,730.0 | 1,946.0 | 405,200 |
| 2020/12/08 | 9,620.0 | 9,660.0 | 9,530.0 | 9,570.0 | 1,914.0 | 305,500 |
| 2020/12/07 | 9,670.0 | 9,790.0 | 9,530.0 | 9,530.0 | 1,906.0 | 265,100 |
| 2020/12/04 | 9,690.0 | 9,970.0 | 9,680.0 | 9,770.0 | 1,954.0 | 394,100 |
| 2020/12/03 | 9,970.0 | 10,000.0 | 9,670.0 | 9,690.0 | 1,938.0 | 598,500 |
| 2020/12/02 | 10,270.0 | 10,270.0 | 10,090.0 | 10,160.0 | 2,032.0 | 356,300 |
| 2020/12/01 | 10,300.0 | 10,390.0 | 10,070.0 | 10,140.0 | 2,028.0 | 355,200 |
| 2020/11/30 | 10,340.0 | 10,470.0 | 10,220.0 | 10,240.0 | 2,048.0 | 846,200 |
| 2020/11/27 | 10,300.0 | 10,340.0 | 10,220.0 | 10,300.0 | 2,060.0 | 252,300 |
| 2020/11/26 | 10,180.0 | 10,300.0 | 10,150.0 | 10,250.0 | 2,050.0 | 213,100 |
| 2020/11/25 | 10,330.0 | 10,340.0 | 10,250.0 | 10,290.0 | 2,058.0 | 283,400 |
| 2020/11/24 | 10,340.0 | 10,420.0 | 10,120.0 | 10,130.0 | 2,026.0 | 317,500 |
| 2020/11/20 | 10,100.0 | 10,170.0 | 10,020.0 | 10,130.0 | 2,026.0 | 273,700 |
| 2020/11/19 | 9,850.0 | 10,150.0 | 9,840.0 | 10,110.0 | 2,022.0 | 386,200 |
| 2020/11/18 | 10,090.0 | 10,180.0 | 9,970.0 | 10,000.0 | 2,000.0 | 316,400 |
| 2020/11/17 | 10,200.0 | 10,210.0 | 10,020.0 | 10,180.0 | 2,036.0 | 321,800 |
| 2020/11/16 | 10,180.0 | 10,180.0 | 9,990.0 | 10,110.0 | 2,022.0 | 264,500 |
| 2020/11/13 | 9,920.0 | 10,090.0 | 9,900.0 | 10,050.0 | 2,010.0 | 292,300 |
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。
