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) |
|---|---|---|---|---|---|---|
| 2018/02/23 | 9,530.0 | 9,770.0 | 9,510.0 | 9,750.0 | 2,437.5 | 225,500 |
| 2018/02/22 | 9,500.0 | 9,590.0 | 9,470.0 | 9,490.0 | 2,372.5 | 231,200 |
| 2018/02/21 | 9,640.0 | 9,680.0 | 9,550.0 | 9,600.0 | 2,400.0 | 227,300 |
| 2018/02/20 | 9,700.0 | 9,710.0 | 9,560.0 | 9,650.0 | 2,412.5 | 182,700 |
| 2018/02/19 | 9,650.0 | 9,760.0 | 9,590.0 | 9,740.0 | 2,435.0 | 169,100 |
| 2018/02/16 | 9,410.0 | 9,550.0 | 9,320.0 | 9,520.0 | 2,380.0 | 217,000 |
| 2018/02/15 | 9,140.0 | 9,320.0 | 9,070.0 | 9,320.0 | 2,330.0 | 254,300 |
| 2018/02/14 | 9,010.0 | 9,060.0 | 8,890.0 | 9,030.0 | 2,257.5 | 212,100 |
| 2018/02/13 | 9,130.0 | 9,140.0 | 8,930.0 | 9,000.0 | 2,250.0 | 282,900 |
| 2018/02/09 | 8,780.0 | 9,000.0 | 8,720.0 | 8,990.0 | 2,247.5 | 283,300 |
| 2018/02/08 | 9,100.0 | 9,140.0 | 9,030.0 | 9,110.0 | 2,277.5 | 295,900 |
| 2018/02/07 | 9,200.0 | 9,400.0 | 9,140.0 | 9,140.0 | 2,285.0 | 414,300 |
| 2018/02/06 | 9,160.0 | 9,170.0 | 8,840.0 | 8,990.0 | 2,247.5 | 434,000 |
| 2018/02/05 | 9,620.0 | 9,740.0 | 9,520.0 | 9,530.0 | 2,382.5 | 441,200 |
| 2018/02/02 | 9,710.0 | 9,930.0 | 9,480.0 | 9,770.0 | 2,442.5 | 750,400 |
| 2018/02/01 | 9,200.0 | 9,330.0 | 9,160.0 | 9,260.0 | 2,315.0 | 405,000 |
| 2018/01/31 | 9,150.0 | 9,250.0 | 9,150.0 | 9,150.0 | 2,287.5 | 253,700 |
| 2018/01/30 | 9,300.0 | 9,350.0 | 9,190.0 | 9,200.0 | 2,300.0 | 233,000 |
| 2018/01/29 | 9,340.0 | 9,380.0 | 9,300.0 | 9,340.0 | 2,335.0 | 161,100 |
| 2018/01/26 | 9,320.0 | 9,420.0 | 9,320.0 | 9,340.0 | 2,335.0 | 179,300 |
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。
