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) |
|---|---|---|---|---|---|---|
| 2018/06/06 | 18,135.0 | 18,205.0 | 17,950.0 | 18,150.0 | 3,630.0 | 290,200 |
| 2018/06/05 | 17,800.0 | 18,060.0 | 17,725.0 | 17,990.0 | 3,598.0 | 583,500 |
| 2018/06/04 | 18,295.0 | 18,325.0 | 17,590.0 | 17,650.0 | 3,530.0 | 536,300 |
| 2018/06/01 | 17,825.0 | 18,110.0 | 17,800.0 | 18,045.0 | 3,609.0 | 313,100 |
| 2018/05/31 | 17,615.0 | 17,800.0 | 17,470.0 | 17,770.0 | 3,554.0 | 841,900 |
| 2018/05/30 | 17,755.0 | 17,985.0 | 17,640.0 | 17,880.0 | 3,576.0 | 384,500 |
| 2018/05/29 | 18,000.0 | 18,215.0 | 17,925.0 | 18,095.0 | 3,619.0 | 340,200 |
| 2018/05/28 | 18,195.0 | 18,225.0 | 17,955.0 | 18,155.0 | 3,631.0 | 160,000 |
| 2018/05/25 | 18,110.0 | 18,285.0 | 18,100.0 | 18,205.0 | 3,641.0 | 194,400 |
| 2018/05/24 | 18,300.0 | 18,445.0 | 18,200.0 | 18,205.0 | 3,641.0 | 219,400 |
| 2018/05/23 | 18,430.0 | 18,490.0 | 18,270.0 | 18,325.0 | 3,665.0 | 195,600 |
| 2018/05/22 | 18,535.0 | 18,790.0 | 18,450.0 | 18,465.0 | 3,693.0 | 208,900 |
| 2018/05/21 | 18,725.0 | 18,725.0 | 18,495.0 | 18,535.0 | 3,707.0 | 157,400 |
| 2018/05/18 | 18,870.0 | 18,870.0 | 18,705.0 | 18,815.0 | 3,763.0 | 175,300 |
| 2018/05/17 | 18,600.0 | 18,880.0 | 18,530.0 | 18,830.0 | 3,766.0 | 229,600 |
| 2018/05/16 | 18,390.0 | 18,605.0 | 18,355.0 | 18,480.0 | 3,696.0 | 202,100 |
| 2018/05/15 | 18,725.0 | 18,755.0 | 18,420.0 | 18,425.0 | 3,685.0 | 181,100 |
| 2018/05/14 | 18,620.0 | 18,725.0 | 18,520.0 | 18,540.0 | 3,708.0 | 204,900 |
| 2018/05/11 | 18,670.0 | 18,850.0 | 18,575.0 | 18,685.0 | 3,737.0 | 180,700 |
| 2018/05/10 | 18,495.0 | 18,700.0 | 18,420.0 | 18,645.0 | 3,729.0 | 214,800 |
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。
