3,441円
大塚商会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) |
|---|---|---|---|---|---|---|
| 2015/06/18 | 5,880.0 | 5,910.0 | 5,750.0 | 5,870.0 | 1,467.5 | 529,300 |
| 2015/06/17 | 5,810.0 | 5,830.0 | 5,750.0 | 5,820.0 | 1,455.0 | 440,700 |
| 2015/06/16 | 5,870.0 | 5,940.0 | 5,840.0 | 5,860.0 | 1,465.0 | 326,900 |
| 2015/06/15 | 5,820.0 | 5,950.0 | 5,780.0 | 5,920.0 | 1,480.0 | 550,500 |
| 2015/06/12 | 5,790.0 | 5,880.0 | 5,740.0 | 5,860.0 | 1,465.0 | 884,700 |
| 2015/06/11 | 5,880.0 | 6,030.0 | 5,880.0 | 6,010.0 | 1,502.5 | 395,300 |
| 2015/06/10 | 6,060.0 | 6,070.0 | 5,910.0 | 5,910.0 | 1,477.5 | 327,100 |
| 2015/06/09 | 6,160.0 | 6,160.0 | 6,040.0 | 6,040.0 | 1,510.0 | 306,900 |
| 2015/06/08 | 6,360.0 | 6,380.0 | 6,220.0 | 6,240.0 | 1,560.0 | 184,000 |
| 2015/06/05 | 6,320.0 | 6,390.0 | 6,310.0 | 6,360.0 | 1,590.0 | 268,400 |
| 2015/06/04 | 6,300.0 | 6,380.0 | 6,280.0 | 6,380.0 | 1,595.0 | 290,900 |
| 2015/06/03 | 6,230.0 | 6,320.0 | 6,160.0 | 6,240.0 | 1,560.0 | 476,800 |
| 2015/06/02 | 6,200.0 | 6,200.0 | 6,110.0 | 6,170.0 | 1,542.5 | 190,900 |
| 2015/06/01 | 6,010.0 | 6,150.0 | 5,960.0 | 6,120.0 | 1,530.0 | 257,700 |
| 2015/05/29 | 6,040.0 | 6,110.0 | 5,990.0 | 6,040.0 | 1,510.0 | 564,200 |
| 2015/05/28 | 6,100.0 | 6,100.0 | 6,020.0 | 6,030.0 | 1,507.5 | 143,100 |
| 2015/05/27 | 6,150.0 | 6,220.0 | 6,020.0 | 6,100.0 | 1,525.0 | 344,100 |
| 2015/05/26 | 6,090.0 | 6,150.0 | 6,010.0 | 6,110.0 | 1,527.5 | 241,400 |
| 2015/05/25 | 5,990.0 | 6,080.0 | 5,970.0 | 6,070.0 | 1,517.5 | 235,100 |
| 2015/05/22 | 5,960.0 | 5,990.0 | 5,860.0 | 5,910.0 | 1,477.5 | 245,800 |
おすすめ条件でスクリーニングされた銘柄を見る
大塚商会の取引履歴を振り返りませんか？
大塚商会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。
