3,725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) |
|---|---|---|---|---|---|---|
| 2024/04/02 | 17,060.0 | 17,120.0 | 16,750.0 | 16,910.0 | 3,382.0 | 308,700 |
| 2024/04/01 | 17,370.0 | 17,380.0 | 16,935.0 | 17,065.0 | 3,413.0 | 269,600 |
| 2024/03/29 | 17,300.0 | 17,590.0 | 17,260.0 | 17,450.0 | 3,490.0 | 236,600 |
| 2024/03/28 | 17,445.0 | 17,780.0 | 17,165.0 | 17,220.0 | 3,444.0 | 342,000 |
| 2024/03/27 | 17,680.0 | 18,080.0 | 17,680.0 | 17,985.0 | 3,597.0 | 324,700 |
| 2024/03/26 | 17,475.0 | 17,625.0 | 17,425.0 | 17,520.0 | 3,504.0 | 183,400 |
| 2024/03/25 | 17,520.0 | 17,690.0 | 17,470.0 | 17,500.0 | 3,500.0 | 202,100 |
| 2024/03/22 | 17,630.0 | 17,735.0 | 17,455.0 | 17,675.0 | 3,535.0 | 196,100 |
| 2024/03/21 | 18,100.0 | 18,155.0 | 17,625.0 | 17,675.0 | 3,535.0 | 246,400 |
| 2024/03/19 | 17,800.0 | 18,145.0 | 17,645.0 | 18,020.0 | 3,604.0 | 242,300 |
| 2024/03/18 | 17,395.0 | 17,820.0 | 17,355.0 | 17,750.0 | 3,550.0 | 235,500 |
| 2024/03/15 | 17,180.0 | 17,395.0 | 17,090.0 | 17,330.0 | 3,466.0 | 706,600 |
| 2024/03/14 | 17,280.0 | 17,300.0 | 17,080.0 | 17,240.0 | 3,448.0 | 271,200 |
| 2024/03/13 | 17,430.0 | 17,580.0 | 17,120.0 | 17,300.0 | 3,460.0 | 243,700 |
| 2024/03/12 | 17,345.0 | 17,445.0 | 17,000.0 | 17,430.0 | 3,486.0 | 199,500 |
| 2024/03/11 | 17,205.0 | 17,400.0 | 17,175.0 | 17,400.0 | 3,480.0 | 170,600 |
| 2024/03/08 | 17,300.0 | 17,410.0 | 17,030.0 | 17,300.0 | 3,460.0 | 393,400 |
| 2024/03/07 | 17,680.0 | 17,805.0 | 17,530.0 | 17,585.0 | 3,517.0 | 185,500 |
| 2024/03/06 | 17,535.0 | 17,810.0 | 17,515.0 | 17,760.0 | 3,552.0 | 199,900 |
| 2024/03/05 | 17,575.0 | 17,575.0 | 17,300.0 | 17,480.0 | 3,496.0 | 128,900 |
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。
