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) |
|---|---|---|---|---|---|---|
| 2018/04/24 | 18,370.0 | 18,475.0 | 18,150.0 | 18,235.0 | 3,647.0 | 704,400 |
| 2018/04/23 | 18,685.0 | 18,715.0 | 18,215.0 | 18,370.0 | 3,674.0 | 538,900 |
| 2018/04/20 | 18,695.0 | 18,780.0 | 18,480.0 | 18,600.0 | 3,720.0 | 328,400 |
| 2018/04/19 | 19,360.0 | 19,365.0 | 18,690.0 | 18,695.0 | 3,739.0 | 584,600 |
| 2018/04/18 | 19,405.0 | 19,775.0 | 19,335.0 | 19,760.0 | 3,952.0 | 415,100 |
| 2018/04/17 | 18,840.0 | 19,110.0 | 18,680.0 | 19,005.0 | 3,801.0 | 281,300 |
| 2018/04/16 | 19,135.0 | 19,200.0 | 18,605.0 | 18,840.0 | 3,768.0 | 493,400 |
| 2018/04/13 | 19,390.0 | 19,415.0 | 19,165.0 | 19,275.0 | 3,855.0 | 206,700 |
| 2018/04/12 | 19,180.0 | 19,515.0 | 19,155.0 | 19,400.0 | 3,880.0 | 259,600 |
| 2018/04/11 | 19,245.0 | 19,290.0 | 19,135.0 | 19,210.0 | 3,842.0 | 184,500 |
| 2018/04/10 | 19,325.0 | 19,440.0 | 19,225.0 | 19,275.0 | 3,855.0 | 297,100 |
| 2018/04/09 | 19,295.0 | 19,505.0 | 19,185.0 | 19,410.0 | 3,882.0 | 201,500 |
| 2018/04/06 | 19,145.0 | 19,460.0 | 19,145.0 | 19,325.0 | 3,865.0 | 414,000 |
| 2018/04/05 | 19,255.0 | 19,455.0 | 18,965.0 | 18,995.0 | 3,799.0 | 402,700 |
| 2018/04/04 | 18,665.0 | 19,115.0 | 18,565.0 | 19,050.0 | 3,810.0 | 697,500 |
| 2018/04/03 | 18,350.0 | 18,390.0 | 18,200.0 | 18,265.0 | 3,653.0 | 198,100 |
| 2018/04/02 | 18,320.0 | 18,580.0 | 18,320.0 | 18,440.0 | 3,688.0 | 228,800 |
| 2018/03/30 | 18,220.0 | 18,395.0 | 18,120.0 | 18,390.0 | 3,678.0 | 307,900 |
| 2018/03/29 | 18,100.0 | 18,230.0 | 17,865.0 | 18,010.0 | 3,602.0 | 244,500 |
| 2018/03/28 | 17,950.0 | 18,005.0 | 17,715.0 | 17,885.0 | 3,577.0 | 333,700 |
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。
