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) |
|---|---|---|---|---|---|---|
| 2020/11/26 | 10,180.0 | 10,300.0 | 10,150.0 | 10,250.0 | 2,050.0 | 213,100 |
| 2020/11/25 | 10,330.0 | 10,340.0 | 10,250.0 | 10,290.0 | 2,058.0 | 283,400 |
| 2020/11/24 | 10,340.0 | 10,420.0 | 10,120.0 | 10,130.0 | 2,026.0 | 317,500 |
| 2020/11/20 | 10,100.0 | 10,170.0 | 10,020.0 | 10,130.0 | 2,026.0 | 273,700 |
| 2020/11/19 | 9,850.0 | 10,150.0 | 9,840.0 | 10,110.0 | 2,022.0 | 386,200 |
| 2020/11/18 | 10,090.0 | 10,180.0 | 9,970.0 | 10,000.0 | 2,000.0 | 316,400 |
| 2020/11/17 | 10,200.0 | 10,210.0 | 10,020.0 | 10,180.0 | 2,036.0 | 321,800 |
| 2020/11/16 | 10,180.0 | 10,180.0 | 9,990.0 | 10,110.0 | 2,022.0 | 264,500 |
| 2020/11/13 | 9,920.0 | 10,090.0 | 9,900.0 | 10,050.0 | 2,010.0 | 292,300 |
| 2020/11/12 | 10,060.0 | 10,110.0 | 9,900.0 | 10,000.0 | 2,000.0 | 312,900 |
| 2020/11/11 | 10,400.0 | 10,540.0 | 10,240.0 | 10,310.0 | 2,062.0 | 343,000 |
| 2020/11/10 | 9,900.0 | 10,270.0 | 9,870.0 | 10,260.0 | 2,052.0 | 514,200 |
| 2020/11/09 | 9,680.0 | 9,680.0 | 9,420.0 | 9,510.0 | 1,902.0 | 261,000 |
| 2020/11/06 | 9,570.0 | 9,640.0 | 9,430.0 | 9,460.0 | 1,892.0 | 450,900 |
| 2020/11/05 | 9,630.0 | 9,640.0 | 9,410.0 | 9,520.0 | 1,904.0 | 365,000 |
| 2020/11/04 | 9,650.0 | 9,650.0 | 9,390.0 | 9,460.0 | 1,892.0 | 310,300 |
| 2020/11/02 | 9,510.0 | 9,720.0 | 9,500.0 | 9,660.0 | 1,932.0 | 210,400 |
| 2020/10/30 | 9,440.0 | 9,720.0 | 9,400.0 | 9,490.0 | 1,898.0 | 340,600 |
| 2020/10/29 | 9,671.0 | 9,734.0 | 9,499.0 | 9,717.0 | 1,943.4 | 266,700 |
| 2020/10/28 | 9,517.0 | 9,596.0 | 9,435.0 | 9,587.0 | 1,917.4 | 309,700 |
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。
