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) |
|---|---|---|---|---|---|---|
| 2020/06/29 | 9,810.0 | 9,979.0 | 9,756.0 | 9,898.0 | 1,979.6 | 272,200 |
| 2020/06/26 | 10,100.0 | 10,135.0 | 9,952.0 | 9,989.0 | 1,997.8 | 300,600 |
| 2020/06/25 | 9,999.0 | 10,090.0 | 9,735.0 | 10,045.0 | 2,009.0 | 557,400 |
| 2020/06/24 | 10,165.0 | 10,165.0 | 9,925.0 | 10,050.0 | 2,010.0 | 1,107,400 |
| 2020/06/23 | 10,310.0 | 10,505.0 | 10,135.0 | 10,220.0 | 2,044.0 | 1,460,800 |
| 2020/06/22 | 10,825.0 | 10,910.0 | 10,720.0 | 10,750.0 | 2,150.0 | 175,100 |
| 2020/06/19 | 10,905.0 | 10,935.0 | 10,660.0 | 10,825.0 | 2,165.0 | 393,400 |
| 2020/06/18 | 10,800.0 | 10,895.0 | 10,705.0 | 10,845.0 | 2,169.0 | 146,800 |
| 2020/06/17 | 10,930.0 | 11,055.0 | 10,795.0 | 10,850.0 | 2,170.0 | 193,700 |
| 2020/06/16 | 10,650.0 | 11,055.0 | 10,570.0 | 10,940.0 | 2,188.0 | 328,000 |
| 2020/06/15 | 10,880.0 | 10,920.0 | 10,365.0 | 10,375.0 | 2,075.0 | 288,100 |
| 2020/06/12 | 10,985.0 | 11,070.0 | 10,780.0 | 10,990.0 | 2,198.0 | 446,300 |
| 2020/06/11 | 11,580.0 | 11,625.0 | 11,260.0 | 11,285.0 | 2,257.0 | 276,700 |
| 2020/06/10 | 11,670.0 | 11,775.0 | 11,600.0 | 11,650.0 | 2,330.0 | 298,600 |
| 2020/06/09 | 11,790.0 | 11,910.0 | 11,755.0 | 11,865.0 | 2,373.0 | 445,200 |
| 2020/06/08 | 11,850.0 | 11,885.0 | 11,670.0 | 11,760.0 | 2,352.0 | 336,200 |
| 2020/06/05 | 11,605.0 | 11,710.0 | 11,545.0 | 11,690.0 | 2,338.0 | 337,900 |
| 2020/06/04 | 11,775.0 | 11,790.0 | 11,475.0 | 11,570.0 | 2,314.0 | 298,600 |
| 2020/06/03 | 11,540.0 | 11,685.0 | 11,395.0 | 11,575.0 | 2,315.0 | 397,900 |
| 2020/06/02 | 11,200.0 | 11,360.0 | 10,995.0 | 11,315.0 | 2,263.0 | 377,200 |
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。
