3,422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) |
|---|---|---|---|---|---|---|
| 2020/08/13 | 5,390.0 | 5,490.0 | 5,330.0 | 5,450.0 | 2,725.0 | 529,900 |
| 2020/08/12 | 5,280.0 | 5,400.0 | 5,230.0 | 5,370.0 | 2,685.0 | 526,400 |
| 2020/08/11 | 5,300.0 | 5,310.0 | 5,120.0 | 5,280.0 | 2,640.0 | 931,200 |
| 2020/08/07 | 5,560.0 | 5,570.0 | 5,430.0 | 5,470.0 | 2,735.0 | 321,100 |
| 2020/08/06 | 5,520.0 | 5,590.0 | 5,510.0 | 5,530.0 | 2,765.0 | 208,100 |
| 2020/08/05 | 5,550.0 | 5,630.0 | 5,520.0 | 5,570.0 | 2,785.0 | 238,900 |
| 2020/08/04 | 5,600.0 | 5,690.0 | 5,540.0 | 5,560.0 | 2,780.0 | 282,500 |
| 2020/08/03 | 5,600.0 | 5,600.0 | 5,450.0 | 5,570.0 | 2,785.0 | 298,600 |
| 2020/07/31 | 5,450.0 | 5,520.0 | 5,400.0 | 5,460.0 | 2,730.0 | 670,900 |
| 2020/07/30 | 5,500.0 | 5,590.0 | 5,470.0 | 5,550.0 | 2,775.0 | 386,100 |
| 2020/07/29 | 5,520.0 | 5,570.0 | 5,500.0 | 5,520.0 | 2,760.0 | 401,700 |
| 2020/07/28 | 5,530.0 | 5,600.0 | 5,500.0 | 5,530.0 | 2,765.0 | 339,000 |
| 2020/07/27 | 5,470.0 | 5,610.0 | 5,470.0 | 5,540.0 | 2,770.0 | 367,200 |
| 2020/07/22 | 5,500.0 | 5,620.0 | 5,480.0 | 5,560.0 | 2,780.0 | 385,300 |
| 2020/07/21 | 5,620.0 | 5,640.0 | 5,560.0 | 5,600.0 | 2,800.0 | 384,500 |
| 2020/07/20 | 5,460.0 | 5,640.0 | 5,440.0 | 5,560.0 | 2,780.0 | 330,700 |
| 2020/07/17 | 5,480.0 | 5,540.0 | 5,450.0 | 5,480.0 | 2,740.0 | 240,900 |
| 2020/07/16 | 5,440.0 | 5,540.0 | 5,400.0 | 5,460.0 | 2,730.0 | 527,000 |
| 2020/07/15 | 5,640.0 | 5,690.0 | 5,580.0 | 5,640.0 | 2,820.0 | 360,600 |
| 2020/07/14 | 5,650.0 | 5,690.0 | 5,530.0 | 5,640.0 | 2,820.0 | 416,500 |
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。
