3,961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) |
|---|---|---|---|---|---|---|
| 2018/07/23 | 17,905.0 | 17,910.0 | 17,220.0 | 17,590.0 | 3,518.0 | 452,400 |
| 2018/07/20 | 18,400.0 | 18,440.0 | 18,230.0 | 18,365.0 | 3,673.0 | 177,800 |
| 2018/07/19 | 18,380.0 | 18,445.0 | 18,180.0 | 18,230.0 | 3,646.0 | 155,900 |
| 2018/07/18 | 18,450.0 | 18,500.0 | 18,290.0 | 18,355.0 | 3,671.0 | 152,600 |
| 2018/07/17 | 18,295.0 | 18,540.0 | 18,255.0 | 18,475.0 | 3,695.0 | 169,800 |
| 2018/07/13 | 18,275.0 | 18,325.0 | 18,150.0 | 18,245.0 | 3,649.0 | 169,900 |
| 2018/07/12 | 18,095.0 | 18,460.0 | 18,085.0 | 18,275.0 | 3,655.0 | 242,000 |
| 2018/07/11 | 18,100.0 | 18,215.0 | 17,995.0 | 18,015.0 | 3,603.0 | 317,300 |
| 2018/07/10 | 18,460.0 | 18,610.0 | 18,240.0 | 18,240.0 | 3,648.0 | 269,500 |
| 2018/07/09 | 18,750.0 | 18,805.0 | 18,440.0 | 18,460.0 | 3,692.0 | 367,000 |
| 2018/07/06 | 18,445.0 | 18,860.0 | 18,340.0 | 18,785.0 | 3,757.0 | 463,900 |
| 2018/07/05 | 18,150.0 | 18,430.0 | 18,115.0 | 18,410.0 | 3,682.0 | 329,000 |
| 2018/07/04 | 17,545.0 | 18,265.0 | 17,520.0 | 18,200.0 | 3,640.0 | 396,400 |
| 2018/07/03 | 17,760.0 | 17,760.0 | 17,400.0 | 17,560.0 | 3,512.0 | 383,000 |
| 2018/07/02 | 18,010.0 | 18,140.0 | 17,795.0 | 17,800.0 | 3,560.0 | 264,600 |
| 2018/06/29 | 18,280.0 | 18,280.0 | 17,865.0 | 18,010.0 | 3,602.0 | 315,700 |
| 2018/06/28 | 18,410.0 | 18,410.0 | 18,200.0 | 18,365.0 | 3,673.0 | 195,500 |
| 2018/06/27 | 18,335.0 | 18,450.0 | 18,270.0 | 18,410.0 | 3,682.0 | 136,400 |
| 2018/06/26 | 18,425.0 | 18,435.0 | 18,125.0 | 18,335.0 | 3,667.0 | 294,600 |
| 2018/06/25 | 18,700.0 | 18,735.0 | 18,070.0 | 18,095.0 | 3,619.0 | 212,700 |
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。
