3,411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) |
|---|---|---|---|---|---|---|
| 2020/07/10 | 5,780.0 | 5,830.0 | 5,640.0 | 5,640.0 | 2,820.0 | 453,600 |
| 2020/07/09 | 5,760.0 | 5,900.0 | 5,730.0 | 5,800.0 | 2,900.0 | 359,700 |
| 2020/07/08 | 5,950.0 | 5,990.0 | 5,750.0 | 5,760.0 | 2,880.0 | 430,800 |
| 2020/07/07 | 5,780.0 | 5,950.0 | 5,760.0 | 5,950.0 | 2,975.0 | 490,700 |
| 2020/07/06 | 5,680.0 | 5,750.0 | 5,660.0 | 5,710.0 | 2,855.0 | 201,300 |
| 2020/07/03 | 5,580.0 | 5,690.0 | 5,580.0 | 5,690.0 | 2,845.0 | 188,700 |
| 2020/07/02 | 5,600.0 | 5,630.0 | 5,490.0 | 5,570.0 | 2,785.0 | 276,200 |
| 2020/07/01 | 5,720.0 | 5,730.0 | 5,570.0 | 5,590.0 | 2,795.0 | 340,400 |
| 2020/06/30 | 5,780.0 | 5,780.0 | 5,630.0 | 5,680.0 | 2,840.0 | 444,400 |
| 2020/06/29 | 5,770.0 | 5,820.0 | 5,710.0 | 5,720.0 | 2,860.0 | 304,500 |
| 2020/06/26 | 5,710.0 | 5,860.0 | 5,660.0 | 5,810.0 | 2,905.0 | 500,300 |
| 2020/06/25 | 5,540.0 | 5,680.0 | 5,520.0 | 5,600.0 | 2,800.0 | 508,500 |
| 2020/06/24 | 5,690.0 | 5,720.0 | 5,570.0 | 5,600.0 | 2,800.0 | 450,000 |
| 2020/06/23 | 5,720.0 | 5,740.0 | 5,610.0 | 5,710.0 | 2,855.0 | 438,700 |
| 2020/06/22 | 5,690.0 | 5,720.0 | 5,650.0 | 5,700.0 | 2,850.0 | 196,600 |
| 2020/06/19 | 5,650.0 | 5,810.0 | 5,550.0 | 5,760.0 | 2,880.0 | 808,100 |
| 2020/06/18 | 5,600.0 | 5,700.0 | 5,570.0 | 5,630.0 | 2,815.0 | 408,300 |
| 2020/06/17 | 5,540.0 | 5,590.0 | 5,460.0 | 5,530.0 | 2,765.0 | 341,400 |
| 2020/06/16 | 5,420.0 | 5,550.0 | 5,270.0 | 5,530.0 | 2,765.0 | 445,300 |
| 2020/06/15 | 5,300.0 | 5,520.0 | 5,280.0 | 5,410.0 | 2,705.0 | 369,800 |
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。
