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) |
|---|---|---|---|---|---|---|
| 2018/05/25 | 18,110.0 | 18,285.0 | 18,100.0 | 18,205.0 | 3,641.0 | 194,400 |
| 2018/05/24 | 18,300.0 | 18,445.0 | 18,200.0 | 18,205.0 | 3,641.0 | 219,400 |
| 2018/05/23 | 18,430.0 | 18,490.0 | 18,270.0 | 18,325.0 | 3,665.0 | 195,600 |
| 2018/05/22 | 18,535.0 | 18,790.0 | 18,450.0 | 18,465.0 | 3,693.0 | 208,900 |
| 2018/05/21 | 18,725.0 | 18,725.0 | 18,495.0 | 18,535.0 | 3,707.0 | 157,400 |
| 2018/05/18 | 18,870.0 | 18,870.0 | 18,705.0 | 18,815.0 | 3,763.0 | 175,300 |
| 2018/05/17 | 18,600.0 | 18,880.0 | 18,530.0 | 18,830.0 | 3,766.0 | 229,600 |
| 2018/05/16 | 18,390.0 | 18,605.0 | 18,355.0 | 18,480.0 | 3,696.0 | 202,100 |
| 2018/05/15 | 18,725.0 | 18,755.0 | 18,420.0 | 18,425.0 | 3,685.0 | 181,100 |
| 2018/05/14 | 18,620.0 | 18,725.0 | 18,520.0 | 18,540.0 | 3,708.0 | 204,900 |
| 2018/05/11 | 18,670.0 | 18,850.0 | 18,575.0 | 18,685.0 | 3,737.0 | 180,700 |
| 2018/05/10 | 18,495.0 | 18,700.0 | 18,420.0 | 18,645.0 | 3,729.0 | 214,800 |
| 2018/05/09 | 18,470.0 | 18,580.0 | 18,375.0 | 18,500.0 | 3,700.0 | 273,800 |
| 2018/05/08 | 18,510.0 | 18,535.0 | 18,220.0 | 18,295.0 | 3,659.0 | 238,800 |
| 2018/05/07 | 18,035.0 | 18,150.0 | 17,755.0 | 18,125.0 | 3,625.0 | 378,000 |
| 2018/05/02 | 18,435.0 | 18,650.0 | 18,375.0 | 18,435.0 | 3,687.0 | 293,400 |
| 2018/05/01 | 18,260.0 | 18,580.0 | 18,260.0 | 18,555.0 | 3,711.0 | 265,600 |
| 2018/04/27 | 18,010.0 | 18,295.0 | 17,940.0 | 18,255.0 | 3,651.0 | 299,500 |
| 2018/04/26 | 18,245.0 | 18,290.0 | 17,975.0 | 18,135.0 | 3,627.0 | 451,700 |
| 2018/04/25 | 18,175.0 | 18,410.0 | 18,115.0 | 18,245.0 | 3,649.0 | 345,000 |
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。
