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) |
|---|---|---|---|---|---|---|
| 2018/06/22 | 18,400.0 | 18,585.0 | 18,345.0 | 18,540.0 | 3,708.0 | 288,600 |
| 2018/06/21 | 18,270.0 | 18,510.0 | 18,255.0 | 18,420.0 | 3,684.0 | 260,500 |
| 2018/06/20 | 18,105.0 | 18,495.0 | 18,105.0 | 18,440.0 | 3,688.0 | 317,900 |
| 2018/06/19 | 18,170.0 | 18,220.0 | 17,910.0 | 18,100.0 | 3,620.0 | 462,300 |
| 2018/06/18 | 18,225.0 | 18,555.0 | 18,225.0 | 18,325.0 | 3,665.0 | 300,300 |
| 2018/06/15 | 18,245.0 | 18,285.0 | 18,025.0 | 18,190.0 | 3,638.0 | 438,700 |
| 2018/06/14 | 18,725.0 | 18,745.0 | 18,275.0 | 18,280.0 | 3,656.0 | 253,800 |
| 2018/06/13 | 18,255.0 | 18,810.0 | 18,245.0 | 18,785.0 | 3,757.0 | 394,000 |
| 2018/06/12 | 17,975.0 | 18,240.0 | 17,960.0 | 18,185.0 | 3,637.0 | 235,800 |
| 2018/06/11 | 18,000.0 | 18,085.0 | 17,955.0 | 17,970.0 | 3,594.0 | 239,100 |
| 2018/06/08 | 18,095.0 | 18,110.0 | 17,885.0 | 17,885.0 | 3,577.0 | 290,100 |
| 2018/06/07 | 18,150.0 | 18,260.0 | 17,985.0 | 18,105.0 | 3,621.0 | 230,300 |
| 2018/06/06 | 18,135.0 | 18,205.0 | 17,950.0 | 18,150.0 | 3,630.0 | 290,200 |
| 2018/06/05 | 17,800.0 | 18,060.0 | 17,725.0 | 17,990.0 | 3,598.0 | 583,500 |
| 2018/06/04 | 18,295.0 | 18,325.0 | 17,590.0 | 17,650.0 | 3,530.0 | 536,300 |
| 2018/06/01 | 17,825.0 | 18,110.0 | 17,800.0 | 18,045.0 | 3,609.0 | 313,100 |
| 2018/05/31 | 17,615.0 | 17,800.0 | 17,470.0 | 17,770.0 | 3,554.0 | 841,900 |
| 2018/05/30 | 17,755.0 | 17,985.0 | 17,640.0 | 17,880.0 | 3,576.0 | 384,500 |
| 2018/05/29 | 18,000.0 | 18,215.0 | 17,925.0 | 18,095.0 | 3,619.0 | 340,200 |
| 2018/05/28 | 18,195.0 | 18,225.0 | 17,955.0 | 18,155.0 | 3,631.0 | 160,000 |
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。
