3,727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) |
|---|---|---|---|---|---|---|
| 2021/01/26 | 9,570.0 | 9,690.0 | 9,530.0 | 9,650.0 | 1,930.0 | 234,800 |
| 2021/01/25 | 9,640.0 | 9,730.0 | 9,560.0 | 9,660.0 | 1,932.0 | 316,500 |
| 2021/01/22 | 9,500.0 | 9,600.0 | 9,480.0 | 9,540.0 | 1,908.0 | 242,500 |
| 2021/01/21 | 9,520.0 | 9,630.0 | 9,480.0 | 9,530.0 | 1,906.0 | 193,500 |
| 2021/01/20 | 9,320.0 | 9,470.0 | 9,280.0 | 9,440.0 | 1,888.0 | 247,300 |
| 2021/01/19 | 9,270.0 | 9,410.0 | 9,240.0 | 9,330.0 | 1,866.0 | 304,300 |
| 2021/01/18 | 9,320.0 | 9,340.0 | 9,200.0 | 9,230.0 | 1,846.0 | 166,900 |
| 2021/01/15 | 9,450.0 | 9,500.0 | 9,290.0 | 9,300.0 | 1,860.0 | 306,700 |
| 2021/01/14 | 9,500.0 | 9,630.0 | 9,490.0 | 9,530.0 | 1,906.0 | 258,000 |
| 2021/01/13 | 9,580.0 | 9,610.0 | 9,480.0 | 9,540.0 | 1,908.0 | 418,700 |
| 2021/01/12 | 9,790.0 | 9,810.0 | 9,670.0 | 9,670.0 | 1,934.0 | 264,700 |
| 2021/01/08 | 9,570.0 | 9,750.0 | 9,520.0 | 9,740.0 | 1,948.0 | 326,600 |
| 2021/01/07 | 9,670.0 | 9,720.0 | 9,520.0 | 9,530.0 | 1,906.0 | 320,700 |
| 2021/01/06 | 9,510.0 | 9,660.0 | 9,480.0 | 9,540.0 | 1,908.0 | 237,600 |
| 2021/01/05 | 9,510.0 | 9,580.0 | 9,500.0 | 9,510.0 | 1,902.0 | 153,800 |
| 2021/01/04 | 9,790.0 | 9,790.0 | 9,520.0 | 9,540.0 | 1,908.0 | 160,800 |
| 2020/12/30 | 9,710.0 | 9,720.0 | 9,630.0 | 9,640.0 | 1,928.0 | 177,000 |
| 2020/12/29 | 9,620.0 | 9,730.0 | 9,610.0 | 9,720.0 | 1,944.0 | 167,500 |
| 2020/12/28 | 9,570.0 | 9,590.0 | 9,480.0 | 9,540.0 | 1,908.0 | 178,900 |
| 2020/12/25 | 9,570.0 | 9,590.0 | 9,480.0 | 9,520.0 | 1,904.0 | 102,300 |
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。
