3,433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) |
|---|---|---|---|---|---|---|
| 2018/03/26 | 10,170.0 | 10,430.0 | 10,120.0 | 10,370.0 | 2,592.5 | 337,100 |
| 2018/03/23 | 10,230.0 | 10,340.0 | 10,150.0 | 10,180.0 | 2,545.0 | 277,500 |
| 2018/03/22 | 10,400.0 | 10,560.0 | 10,370.0 | 10,530.0 | 2,632.5 | 194,400 |
| 2018/03/20 | 10,480.0 | 10,500.0 | 10,340.0 | 10,450.0 | 2,612.5 | 200,200 |
| 2018/03/19 | 10,610.0 | 10,650.0 | 10,440.0 | 10,560.0 | 2,640.0 | 276,800 |
| 2018/03/16 | 10,600.0 | 10,700.0 | 10,530.0 | 10,600.0 | 2,650.0 | 362,000 |
| 2018/03/15 | 10,410.0 | 10,520.0 | 10,360.0 | 10,520.0 | 2,630.0 | 251,700 |
| 2018/03/14 | 10,350.0 | 10,420.0 | 10,240.0 | 10,370.0 | 2,592.5 | 338,700 |
| 2018/03/13 | 10,280.0 | 10,410.0 | 10,250.0 | 10,390.0 | 2,597.5 | 187,100 |
| 2018/03/12 | 10,330.0 | 10,350.0 | 10,230.0 | 10,310.0 | 2,577.5 | 198,600 |
| 2018/03/09 | 10,280.0 | 10,310.0 | 10,150.0 | 10,200.0 | 2,550.0 | 307,700 |
| 2018/03/08 | 10,330.0 | 10,330.0 | 10,120.0 | 10,220.0 | 2,555.0 | 242,300 |
| 2018/03/07 | 10,300.0 | 10,330.0 | 10,090.0 | 10,190.0 | 2,547.5 | 196,500 |
| 2018/03/06 | 10,100.0 | 10,280.0 | 10,100.0 | 10,250.0 | 2,562.5 | 166,200 |
| 2018/03/05 | 9,990.0 | 10,080.0 | 9,930.0 | 10,020.0 | 2,505.0 | 234,100 |
| 2018/03/02 | 9,830.0 | 10,120.0 | 9,830.0 | 10,060.0 | 2,515.0 | 355,600 |
| 2018/03/01 | 9,930.0 | 10,010.0 | 9,840.0 | 9,940.0 | 2,485.0 | 189,600 |
| 2018/02/28 | 9,980.0 | 10,220.0 | 9,930.0 | 9,970.0 | 2,492.5 | 367,200 |
| 2018/02/27 | 10,000.0 | 10,080.0 | 9,900.0 | 10,040.0 | 2,510.0 | 272,400 |
| 2018/02/26 | 9,830.0 | 9,920.0 | 9,740.0 | 9,910.0 | 2,477.5 | 172,300 |
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。
