3,713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) |
|---|---|---|---|---|---|---|
| 2021/09/21 | 13,470.0 | 13,520.0 | 13,010.0 | 13,060.0 | 2,612.0 | 452,000 |
| 2021/09/17 | 13,810.0 | 13,830.0 | 13,360.0 | 13,460.0 | 2,692.0 | 375,700 |
| 2021/09/16 | 13,710.0 | 13,910.0 | 13,650.0 | 13,790.0 | 2,758.0 | 298,100 |
| 2021/09/15 | 13,620.0 | 13,880.0 | 13,530.0 | 13,660.0 | 2,732.0 | 303,000 |
| 2021/09/14 | 13,480.0 | 13,700.0 | 13,420.0 | 13,670.0 | 2,734.0 | 218,900 |
| 2021/09/13 | 13,230.0 | 13,600.0 | 13,130.0 | 13,380.0 | 2,676.0 | 226,200 |
| 2021/09/10 | 12,780.0 | 13,280.0 | 12,780.0 | 13,270.0 | 2,654.0 | 366,600 |
| 2021/09/09 | 12,740.0 | 12,860.0 | 12,680.0 | 12,780.0 | 2,556.0 | 193,800 |
| 2021/09/08 | 12,930.0 | 13,080.0 | 12,840.0 | 12,870.0 | 2,574.0 | 240,000 |
| 2021/09/07 | 12,600.0 | 12,890.0 | 12,600.0 | 12,870.0 | 2,574.0 | 197,900 |
| 2021/09/06 | 12,460.0 | 12,610.0 | 12,430.0 | 12,540.0 | 2,508.0 | 195,300 |
| 2021/09/03 | 12,350.0 | 12,490.0 | 12,250.0 | 12,400.0 | 2,480.0 | 343,300 |
| 2021/09/02 | 12,400.0 | 12,530.0 | 12,390.0 | 12,430.0 | 2,486.0 | 192,000 |
| 2021/09/01 | 12,180.0 | 12,440.0 | 12,120.0 | 12,360.0 | 2,472.0 | 303,800 |
| 2021/08/31 | 12,490.0 | 12,490.0 | 12,050.0 | 12,080.0 | 2,416.0 | 529,000 |
| 2021/08/30 | 12,450.0 | 12,660.0 | 12,440.0 | 12,660.0 | 2,532.0 | 156,600 |
| 2021/08/27 | 12,310.0 | 12,440.0 | 12,310.0 | 12,410.0 | 2,482.0 | 135,900 |
| 2021/08/26 | 12,400.0 | 12,430.0 | 12,320.0 | 12,400.0 | 2,480.0 | 171,800 |
| 2021/08/25 | 12,280.0 | 12,370.0 | 12,210.0 | 12,240.0 | 2,448.0 | 211,600 |
| 2021/08/24 | 12,430.0 | 12,560.0 | 12,220.0 | 12,260.0 | 2,452.0 | 209,300 |
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。
