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) |
|---|---|---|---|---|---|---|
| 2018/05/09 | 18,470.0 | 18,580.0 | 18,375.0 | 18,500.0 | 3,700.0 | 273,800 |
| 2018/05/08 | 18,510.0 | 18,535.0 | 18,220.0 | 18,295.0 | 3,659.0 | 238,800 |
| 2018/05/07 | 18,035.0 | 18,150.0 | 17,755.0 | 18,125.0 | 3,625.0 | 378,000 |
| 2018/05/02 | 18,435.0 | 18,650.0 | 18,375.0 | 18,435.0 | 3,687.0 | 293,400 |
| 2018/05/01 | 18,260.0 | 18,580.0 | 18,260.0 | 18,555.0 | 3,711.0 | 265,600 |
| 2018/04/27 | 18,010.0 | 18,295.0 | 17,940.0 | 18,255.0 | 3,651.0 | 299,500 |
| 2018/04/26 | 18,245.0 | 18,290.0 | 17,975.0 | 18,135.0 | 3,627.0 | 451,700 |
| 2018/04/25 | 18,175.0 | 18,410.0 | 18,115.0 | 18,245.0 | 3,649.0 | 345,000 |
| 2018/04/24 | 18,370.0 | 18,475.0 | 18,150.0 | 18,235.0 | 3,647.0 | 704,400 |
| 2018/04/23 | 18,685.0 | 18,715.0 | 18,215.0 | 18,370.0 | 3,674.0 | 538,900 |
| 2018/04/20 | 18,695.0 | 18,780.0 | 18,480.0 | 18,600.0 | 3,720.0 | 328,400 |
| 2018/04/19 | 19,360.0 | 19,365.0 | 18,690.0 | 18,695.0 | 3,739.0 | 584,600 |
| 2018/04/18 | 19,405.0 | 19,775.0 | 19,335.0 | 19,760.0 | 3,952.0 | 415,100 |
| 2018/04/17 | 18,840.0 | 19,110.0 | 18,680.0 | 19,005.0 | 3,801.0 | 281,300 |
| 2018/04/16 | 19,135.0 | 19,200.0 | 18,605.0 | 18,840.0 | 3,768.0 | 493,400 |
| 2018/04/13 | 19,390.0 | 19,415.0 | 19,165.0 | 19,275.0 | 3,855.0 | 206,700 |
| 2018/04/12 | 19,180.0 | 19,515.0 | 19,155.0 | 19,400.0 | 3,880.0 | 259,600 |
| 2018/04/11 | 19,245.0 | 19,290.0 | 19,135.0 | 19,210.0 | 3,842.0 | 184,500 |
| 2018/04/10 | 19,325.0 | 19,440.0 | 19,225.0 | 19,275.0 | 3,855.0 | 297,100 |
| 2018/04/09 | 19,295.0 | 19,505.0 | 19,185.0 | 19,410.0 | 3,882.0 | 201,500 |
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。
