3,708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) |
|---|---|---|---|---|---|---|
| 2021/07/21 | 13,440.0 | 13,560.0 | 13,230.0 | 13,230.0 | 2,646.0 | 185,800 |
| 2021/07/20 | 13,330.0 | 13,390.0 | 13,260.0 | 13,290.0 | 2,658.0 | 297,800 |
| 2021/07/19 | 13,330.0 | 13,500.0 | 13,210.0 | 13,400.0 | 2,680.0 | 229,800 |
| 2021/07/16 | 13,450.0 | 13,510.0 | 13,300.0 | 13,330.0 | 2,666.0 | 244,500 |
| 2021/07/15 | 13,460.0 | 13,890.0 | 13,460.0 | 13,530.0 | 2,706.0 | 418,900 |
| 2021/07/14 | 13,190.0 | 13,640.0 | 13,060.0 | 13,580.0 | 2,716.0 | 575,900 |
| 2021/07/13 | 12,950.0 | 13,090.0 | 12,910.0 | 13,070.0 | 2,614.0 | 217,700 |
| 2021/07/12 | 12,980.0 | 13,260.0 | 12,940.0 | 13,060.0 | 2,612.0 | 426,600 |
| 2021/07/09 | 12,220.0 | 12,570.0 | 12,220.0 | 12,510.0 | 2,502.0 | 313,000 |
| 2021/07/08 | 12,520.0 | 12,570.0 | 12,410.0 | 12,410.0 | 2,482.0 | 178,800 |
| 2021/07/07 | 12,520.0 | 12,710.0 | 12,460.0 | 12,610.0 | 2,522.0 | 189,100 |
| 2021/07/06 | 12,750.0 | 12,780.0 | 12,600.0 | 12,750.0 | 2,550.0 | 181,900 |
| 2021/07/05 | 12,360.0 | 12,670.0 | 12,360.0 | 12,590.0 | 2,518.0 | 204,300 |
| 2021/07/02 | 12,320.0 | 12,460.0 | 12,230.0 | 12,410.0 | 2,482.0 | 193,400 |
| 2021/07/01 | 12,030.0 | 12,210.0 | 11,920.0 | 12,120.0 | 2,424.0 | 164,800 |
| 2021/06/30 | 12,100.0 | 12,200.0 | 12,060.0 | 12,150.0 | 2,430.0 | 186,000 |
| 2021/06/29 | 11,920.0 | 12,050.0 | 11,900.0 | 11,950.0 | 2,390.0 | 198,600 |
| 2021/06/28 | 12,190.0 | 12,240.0 | 12,040.0 | 12,090.0 | 2,418.0 | 152,200 |
| 2021/06/25 | 12,330.0 | 12,340.0 | 12,110.0 | 12,110.0 | 2,422.0 | 131,700 |
| 2021/06/24 | 12,160.0 | 12,310.0 | 12,130.0 | 12,280.0 | 2,456.0 | 102,000 |
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。
