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) |
|---|---|---|---|---|---|---|
| 2018/02/26 | 18,130.0 | 18,190.0 | 18,020.0 | 18,135.0 | 3,627.0 | 205,200 |
| 2018/02/23 | 17,690.0 | 18,230.0 | 17,600.0 | 17,980.0 | 3,596.0 | 456,500 |
| 2018/02/22 | 17,680.0 | 17,795.0 | 17,470.0 | 17,505.0 | 3,501.0 | 530,700 |
| 2018/02/21 | 18,390.0 | 18,390.0 | 17,615.0 | 17,675.0 | 3,535.0 | 717,800 |
| 2018/02/20 | 18,700.0 | 18,720.0 | 18,360.0 | 18,505.0 | 3,701.0 | 436,500 |
| 2018/02/19 | 18,285.0 | 18,825.0 | 18,255.0 | 18,815.0 | 3,763.0 | 375,500 |
| 2018/02/16 | 18,050.0 | 18,305.0 | 18,000.0 | 18,085.0 | 3,617.0 | 311,600 |
| 2018/02/15 | 18,040.0 | 18,110.0 | 17,950.0 | 18,010.0 | 3,602.0 | 355,300 |
| 2018/02/14 | 17,915.0 | 18,155.0 | 17,830.0 | 17,995.0 | 3,599.0 | 351,000 |
| 2018/02/13 | 18,345.0 | 18,365.0 | 17,875.0 | 17,915.0 | 3,583.0 | 361,800 |
| 2018/02/09 | 17,800.0 | 17,960.0 | 17,645.0 | 17,955.0 | 3,591.0 | 524,800 |
| 2018/02/08 | 17,915.0 | 18,190.0 | 17,805.0 | 18,100.0 | 3,620.0 | 550,600 |
| 2018/02/07 | 18,360.0 | 18,595.0 | 17,880.0 | 17,885.0 | 3,577.0 | 621,900 |
| 2018/02/06 | 18,000.0 | 18,145.0 | 17,760.0 | 18,045.0 | 3,609.0 | 877,600 |
| 2018/02/05 | 18,650.0 | 18,670.0 | 18,320.0 | 18,345.0 | 3,669.0 | 570,300 |
| 2018/02/02 | 19,250.0 | 19,340.0 | 19,025.0 | 19,050.0 | 3,810.0 | 438,000 |
| 2018/02/01 | 19,240.0 | 19,385.0 | 19,110.0 | 19,215.0 | 3,843.0 | 377,600 |
| 2018/01/31 | 19,100.0 | 19,350.0 | 18,810.0 | 19,065.0 | 3,813.0 | 549,700 |
| 2018/01/30 | 19,500.0 | 19,510.0 | 18,665.0 | 19,200.0 | 3,840.0 | 779,800 |
| 2018/01/29 | 20,600.0 | 20,770.0 | 19,615.0 | 19,665.0 | 3,933.0 | 678,100 |
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。
