3,714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) |
|---|---|---|---|---|---|---|
| 2018/08/02 | 18,315.0 | 18,315.0 | 17,950.0 | 17,980.0 | 3,596.0 | 190,100 |
| 2018/08/01 | 18,655.0 | 18,655.0 | 18,250.0 | 18,280.0 | 3,656.0 | 275,700 |
| 2018/07/31 | 18,500.0 | 18,755.0 | 18,370.0 | 18,665.0 | 3,733.0 | 342,400 |
| 2018/07/30 | 18,700.0 | 18,740.0 | 18,425.0 | 18,555.0 | 3,711.0 | 361,100 |
| 2018/07/27 | 18,500.0 | 18,725.0 | 18,405.0 | 18,700.0 | 3,740.0 | 302,700 |
| 2018/07/26 | 18,215.0 | 18,440.0 | 18,190.0 | 18,390.0 | 3,678.0 | 204,100 |
| 2018/07/25 | 17,980.0 | 18,215.0 | 17,875.0 | 18,180.0 | 3,636.0 | 233,300 |
| 2018/07/24 | 17,750.0 | 17,950.0 | 17,655.0 | 17,950.0 | 3,590.0 | 274,200 |
| 2018/07/23 | 17,905.0 | 17,910.0 | 17,220.0 | 17,590.0 | 3,518.0 | 452,400 |
| 2018/07/20 | 18,400.0 | 18,440.0 | 18,230.0 | 18,365.0 | 3,673.0 | 177,800 |
| 2018/07/19 | 18,380.0 | 18,445.0 | 18,180.0 | 18,230.0 | 3,646.0 | 155,900 |
| 2018/07/18 | 18,450.0 | 18,500.0 | 18,290.0 | 18,355.0 | 3,671.0 | 152,600 |
| 2018/07/17 | 18,295.0 | 18,540.0 | 18,255.0 | 18,475.0 | 3,695.0 | 169,800 |
| 2018/07/13 | 18,275.0 | 18,325.0 | 18,150.0 | 18,245.0 | 3,649.0 | 169,900 |
| 2018/07/12 | 18,095.0 | 18,460.0 | 18,085.0 | 18,275.0 | 3,655.0 | 242,000 |
| 2018/07/11 | 18,100.0 | 18,215.0 | 17,995.0 | 18,015.0 | 3,603.0 | 317,300 |
| 2018/07/10 | 18,460.0 | 18,610.0 | 18,240.0 | 18,240.0 | 3,648.0 | 269,500 |
| 2018/07/09 | 18,750.0 | 18,805.0 | 18,440.0 | 18,460.0 | 3,692.0 | 367,000 |
| 2018/07/06 | 18,445.0 | 18,860.0 | 18,340.0 | 18,785.0 | 3,757.0 | 463,900 |
| 2018/07/05 | 18,150.0 | 18,430.0 | 18,115.0 | 18,410.0 | 3,682.0 | 329,000 |
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。
