3,714円
大東建託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) |
|---|---|---|---|---|---|---|
| 2017/09/08 | 19,155.0 | 19,280.0 | 19,135.0 | 19,210.0 | 3,842.0 | 265,000 |
| 2017/09/07 | 19,115.0 | 19,305.0 | 19,095.0 | 19,145.0 | 3,829.0 | 231,500 |
| 2017/09/06 | 18,700.0 | 19,010.0 | 18,690.0 | 18,960.0 | 3,792.0 | 306,900 |
| 2017/09/05 | 19,050.0 | 19,080.0 | 18,780.0 | 18,800.0 | 3,760.0 | 335,300 |
| 2017/09/04 | 19,365.0 | 19,435.0 | 19,050.0 | 19,160.0 | 3,832.0 | 227,000 |
| 2017/09/01 | 19,485.0 | 19,530.0 | 19,320.0 | 19,365.0 | 3,873.0 | 250,200 |
| 2017/08/31 | 19,545.0 | 19,590.0 | 19,460.0 | 19,485.0 | 3,897.0 | 326,300 |
| 2017/08/30 | 19,350.0 | 19,395.0 | 19,225.0 | 19,365.0 | 3,873.0 | 187,500 |
| 2017/08/29 | 19,235.0 | 19,345.0 | 19,090.0 | 19,245.0 | 3,849.0 | 349,300 |
| 2017/08/28 | 19,010.0 | 19,290.0 | 19,005.0 | 19,285.0 | 3,857.0 | 261,300 |
| 2017/08/25 | 19,115.0 | 19,175.0 | 19,030.0 | 19,120.0 | 3,824.0 | 162,200 |
| 2017/08/24 | 19,150.0 | 19,210.0 | 19,080.0 | 19,110.0 | 3,822.0 | 173,500 |
| 2017/08/23 | 19,240.0 | 19,280.0 | 19,060.0 | 19,095.0 | 3,819.0 | 250,500 |
| 2017/08/22 | 19,220.0 | 19,250.0 | 19,040.0 | 19,095.0 | 3,819.0 | 271,000 |
| 2017/08/21 | 19,250.0 | 19,275.0 | 19,135.0 | 19,190.0 | 3,838.0 | 244,500 |
| 2017/08/18 | 19,160.0 | 19,385.0 | 19,040.0 | 19,290.0 | 3,858.0 | 305,700 |
| 2017/08/17 | 19,315.0 | 19,440.0 | 19,215.0 | 19,290.0 | 3,858.0 | 296,500 |
| 2017/08/16 | 19,475.0 | 19,535.0 | 19,220.0 | 19,295.0 | 3,859.0 | 275,000 |
| 2017/08/15 | 19,535.0 | 19,620.0 | 19,440.0 | 19,465.0 | 3,893.0 | 354,900 |
| 2017/08/14 | 19,575.0 | 19,595.0 | 19,270.0 | 19,405.0 | 3,881.0 | 367,700 |
おすすめ条件でスクリーニングされた銘柄を見る
大東建託の取引履歴を振り返りませんか？
大東建託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。
