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) |
|---|---|---|---|---|---|---|
| 2017/08/10 | 19,495.0 | 19,540.0 | 19,340.0 | 19,370.0 | 3,874.0 | 308,700 |
| 2017/08/09 | 19,580.0 | 19,785.0 | 19,520.0 | 19,560.0 | 3,912.0 | 409,300 |
| 2017/08/08 | 19,845.0 | 19,845.0 | 19,550.0 | 19,700.0 | 3,940.0 | 439,500 |
| 2017/08/07 | 19,710.0 | 19,910.0 | 19,710.0 | 19,880.0 | 3,976.0 | 310,800 |
| 2017/08/04 | 19,500.0 | 19,665.0 | 19,310.0 | 19,650.0 | 3,930.0 | 449,900 |
| 2017/08/03 | 19,190.0 | 19,395.0 | 19,010.0 | 19,390.0 | 3,878.0 | 628,600 |
| 2017/08/02 | 19,125.0 | 19,225.0 | 18,910.0 | 19,055.0 | 3,811.0 | 340,200 |
| 2017/08/01 | 18,650.0 | 19,060.0 | 18,650.0 | 19,010.0 | 3,802.0 | 278,400 |
| 2017/07/31 | 18,650.0 | 18,705.0 | 18,570.0 | 18,640.0 | 3,728.0 | 289,800 |
| 2017/07/28 | 18,800.0 | 18,870.0 | 18,555.0 | 18,745.0 | 3,749.0 | 323,800 |
| 2017/07/27 | 18,420.0 | 18,635.0 | 18,385.0 | 18,460.0 | 3,692.0 | 376,700 |
| 2017/07/26 | 18,540.0 | 18,550.0 | 18,180.0 | 18,240.0 | 3,648.0 | 250,900 |
| 2017/07/25 | 18,445.0 | 18,445.0 | 18,300.0 | 18,355.0 | 3,671.0 | 213,100 |
| 2017/07/24 | 18,490.0 | 18,505.0 | 18,340.0 | 18,425.0 | 3,685.0 | 288,900 |
| 2017/07/21 | 18,360.0 | 18,660.0 | 18,330.0 | 18,605.0 | 3,721.0 | 296,200 |
| 2017/07/20 | 18,720.0 | 18,790.0 | 18,420.0 | 18,485.0 | 3,697.0 | 452,400 |
| 2017/07/19 | 18,180.0 | 18,285.0 | 18,125.0 | 18,250.0 | 3,650.0 | 242,100 |
| 2017/07/18 | 17,960.0 | 18,105.0 | 17,910.0 | 18,025.0 | 3,605.0 | 327,500 |
| 2017/07/14 | 17,870.0 | 18,120.0 | 17,870.0 | 18,070.0 | 3,614.0 | 229,800 |
| 2017/07/13 | 17,930.0 | 18,035.0 | 17,885.0 | 17,885.0 | 3,577.0 | 294,900 |
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。
