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) |
|---|---|---|---|---|---|---|
| 2014/05/28 | 13,350.0 | 13,520.0 | 13,300.0 | 13,430.0 | 1,119.1 | 112,500 |
| 2014/05/27 | 13,200.0 | 13,360.0 | 13,160.0 | 13,270.0 | 1,105.8 | 109,200 |
| 2014/05/26 | 13,060.0 | 13,170.0 | 12,960.0 | 13,150.0 | 1,095.8 | 72,700 |
| 2014/05/23 | 13,150.0 | 13,190.0 | 12,990.0 | 13,030.0 | 1,085.8 | 128,000 |
| 2014/05/22 | 12,630.0 | 13,150.0 | 12,540.0 | 12,980.0 | 1,081.6 | 201,800 |
| 2014/05/21 | 12,310.0 | 12,420.0 | 12,300.0 | 12,400.0 | 1,033.3 | 29,500 |
| 2014/05/20 | 12,280.0 | 12,400.0 | 12,220.0 | 12,330.0 | 1,027.4 | 107,000 |
| 2014/05/19 | 12,350.0 | 12,420.0 | 12,300.0 | 12,330.0 | 1,027.4 | 101,500 |
| 2014/05/16 | 12,360.0 | 12,430.0 | 12,230.0 | 12,330.0 | 1,027.4 | 78,500 |
| 2014/05/15 | 12,500.0 | 12,560.0 | 12,330.0 | 12,440.0 | 1,036.6 | 113,600 |
| 2014/05/14 | 12,730.0 | 12,910.0 | 12,640.0 | 12,740.0 | 1,061.6 | 71,900 |
| 2014/05/13 | 12,620.0 | 12,910.0 | 12,540.0 | 12,810.0 | 1,067.4 | 135,200 |
| 2014/05/12 | 12,330.0 | 12,570.0 | 12,310.0 | 12,320.0 | 1,026.6 | 82,900 |
| 2014/05/09 | 12,360.0 | 12,600.0 | 12,320.0 | 12,550.0 | 1,045.8 | 123,400 |
| 2014/05/08 | 12,480.0 | 12,630.0 | 12,440.0 | 12,500.0 | 1,041.6 | 89,700 |
| 2014/05/07 | 12,370.0 | 12,520.0 | 12,240.0 | 12,490.0 | 1,040.8 | 144,700 |
| 2014/05/02 | 12,570.0 | 12,640.0 | 12,310.0 | 12,620.0 | 1,051.6 | 147,700 |
| 2014/05/01 | 11,900.0 | 12,430.0 | 11,850.0 | 12,430.0 | 1,035.8 | 276,600 |
| 2014/04/30 | 12,950.0 | 12,950.0 | 12,060.0 | 12,090.0 | 1,007.4 | 365,100 |
| 2014/04/28 | 12,520.0 | 12,660.0 | 12,180.0 | 12,430.0 | 1,035.8 | 203,900 |
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。
