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) |
|---|---|---|---|---|---|---|
| 2018/03/27 | 17,790.0 | 18,255.0 | 17,735.0 | 18,235.0 | 3,647.0 | 518,500 |
| 2018/03/26 | 17,450.0 | 17,745.0 | 17,435.0 | 17,725.0 | 3,545.0 | 337,800 |
| 2018/03/23 | 17,630.0 | 17,755.0 | 17,550.0 | 17,660.0 | 3,532.0 | 487,000 |
| 2018/03/22 | 17,700.0 | 17,985.0 | 17,615.0 | 17,905.0 | 3,581.0 | 391,800 |
| 2018/03/20 | 17,800.0 | 17,895.0 | 17,590.0 | 17,880.0 | 3,576.0 | 381,700 |
| 2018/03/19 | 17,950.0 | 17,990.0 | 17,690.0 | 17,765.0 | 3,553.0 | 493,700 |
| 2018/03/16 | 18,100.0 | 18,130.0 | 17,890.0 | 17,920.0 | 3,584.0 | 455,100 |
| 2018/03/15 | 18,100.0 | 18,175.0 | 17,990.0 | 18,115.0 | 3,623.0 | 362,400 |
| 2018/03/14 | 18,130.0 | 18,245.0 | 18,115.0 | 18,210.0 | 3,642.0 | 329,900 |
| 2018/03/13 | 17,990.0 | 18,130.0 | 17,950.0 | 18,125.0 | 3,625.0 | 218,200 |
| 2018/03/12 | 18,020.0 | 18,195.0 | 17,940.0 | 18,095.0 | 3,619.0 | 351,800 |
| 2018/03/09 | 18,050.0 | 18,115.0 | 17,850.0 | 17,920.0 | 3,584.0 | 454,800 |
| 2018/03/08 | 17,755.0 | 18,055.0 | 17,700.0 | 17,910.0 | 3,582.0 | 467,900 |
| 2018/03/07 | 17,375.0 | 17,830.0 | 17,325.0 | 17,600.0 | 3,520.0 | 407,900 |
| 2018/03/06 | 17,550.0 | 17,550.0 | 17,105.0 | 17,430.0 | 3,486.0 | 541,500 |
| 2018/03/05 | 17,710.0 | 17,930.0 | 17,620.0 | 17,725.0 | 3,545.0 | 402,500 |
| 2018/03/02 | 17,625.0 | 18,060.0 | 17,610.0 | 18,000.0 | 3,600.0 | 359,100 |
| 2018/03/01 | 17,745.0 | 17,940.0 | 17,720.0 | 17,830.0 | 3,566.0 | 305,700 |
| 2018/02/28 | 17,520.0 | 17,895.0 | 17,515.0 | 17,750.0 | 3,550.0 | 480,200 |
| 2018/02/27 | 18,210.0 | 18,215.0 | 17,675.0 | 17,760.0 | 3,552.0 | 476,200 |
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。
