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) |
|---|---|---|---|---|---|---|
| 2020/06/16 | 10,650.0 | 11,055.0 | 10,570.0 | 10,940.0 | 2,188.0 | 328,000 |
| 2020/06/15 | 10,880.0 | 10,920.0 | 10,365.0 | 10,375.0 | 2,075.0 | 288,100 |
| 2020/06/12 | 10,985.0 | 11,070.0 | 10,780.0 | 10,990.0 | 2,198.0 | 446,300 |
| 2020/06/11 | 11,580.0 | 11,625.0 | 11,260.0 | 11,285.0 | 2,257.0 | 276,700 |
| 2020/06/10 | 11,670.0 | 11,775.0 | 11,600.0 | 11,650.0 | 2,330.0 | 298,600 |
| 2020/06/09 | 11,790.0 | 11,910.0 | 11,755.0 | 11,865.0 | 2,373.0 | 445,200 |
| 2020/06/08 | 11,850.0 | 11,885.0 | 11,670.0 | 11,760.0 | 2,352.0 | 336,200 |
| 2020/06/05 | 11,605.0 | 11,710.0 | 11,545.0 | 11,690.0 | 2,338.0 | 337,900 |
| 2020/06/04 | 11,775.0 | 11,790.0 | 11,475.0 | 11,570.0 | 2,314.0 | 298,600 |
| 2020/06/03 | 11,540.0 | 11,685.0 | 11,395.0 | 11,575.0 | 2,315.0 | 397,900 |
| 2020/06/02 | 11,200.0 | 11,360.0 | 10,995.0 | 11,315.0 | 2,263.0 | 377,200 |
| 2020/06/01 | 11,305.0 | 11,360.0 | 11,155.0 | 11,225.0 | 2,245.0 | 308,400 |
| 2020/05/29 | 11,080.0 | 11,385.0 | 11,050.0 | 11,385.0 | 2,277.0 | 1,388,400 |
| 2020/05/28 | 11,360.0 | 11,390.0 | 10,960.0 | 11,090.0 | 2,218.0 | 489,000 |
| 2020/05/27 | 10,970.0 | 11,275.0 | 10,915.0 | 11,245.0 | 2,249.0 | 482,300 |
| 2020/05/26 | 10,785.0 | 11,000.0 | 10,700.0 | 10,965.0 | 2,193.0 | 309,500 |
| 2020/05/25 | 10,720.0 | 10,735.0 | 10,520.0 | 10,690.0 | 2,138.0 | 245,600 |
| 2020/05/22 | 10,770.0 | 10,810.0 | 10,550.0 | 10,615.0 | 2,123.0 | 256,300 |
| 2020/05/21 | 11,045.0 | 11,045.0 | 10,735.0 | 10,825.0 | 2,165.0 | 320,400 |
| 2020/05/20 | 10,840.0 | 11,135.0 | 10,775.0 | 11,125.0 | 2,225.0 | 428,600 |
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。
