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) |
|---|---|---|---|---|---|---|
| 2018/04/06 | 19,145.0 | 19,460.0 | 19,145.0 | 19,325.0 | 3,865.0 | 414,000 |
| 2018/04/05 | 19,255.0 | 19,455.0 | 18,965.0 | 18,995.0 | 3,799.0 | 402,700 |
| 2018/04/04 | 18,665.0 | 19,115.0 | 18,565.0 | 19,050.0 | 3,810.0 | 697,500 |
| 2018/04/03 | 18,350.0 | 18,390.0 | 18,200.0 | 18,265.0 | 3,653.0 | 198,100 |
| 2018/04/02 | 18,320.0 | 18,580.0 | 18,320.0 | 18,440.0 | 3,688.0 | 228,800 |
| 2018/03/30 | 18,220.0 | 18,395.0 | 18,120.0 | 18,390.0 | 3,678.0 | 307,900 |
| 2018/03/29 | 18,100.0 | 18,230.0 | 17,865.0 | 18,010.0 | 3,602.0 | 244,500 |
| 2018/03/28 | 17,950.0 | 18,005.0 | 17,715.0 | 17,885.0 | 3,577.0 | 333,700 |
| 2018/03/27 | 17,790.0 | 18,255.0 | 17,735.0 | 18,235.0 | 3,647.0 | 518,500 |
| 2018/03/26 | 17,450.0 | 17,745.0 | 17,435.0 | 17,725.0 | 3,545.0 | 337,800 |
| 2018/03/23 | 17,630.0 | 17,755.0 | 17,550.0 | 17,660.0 | 3,532.0 | 487,000 |
| 2018/03/22 | 17,700.0 | 17,985.0 | 17,615.0 | 17,905.0 | 3,581.0 | 391,800 |
| 2018/03/20 | 17,800.0 | 17,895.0 | 17,590.0 | 17,880.0 | 3,576.0 | 381,700 |
| 2018/03/19 | 17,950.0 | 17,990.0 | 17,690.0 | 17,765.0 | 3,553.0 | 493,700 |
| 2018/03/16 | 18,100.0 | 18,130.0 | 17,890.0 | 17,920.0 | 3,584.0 | 455,100 |
| 2018/03/15 | 18,100.0 | 18,175.0 | 17,990.0 | 18,115.0 | 3,623.0 | 362,400 |
| 2018/03/14 | 18,130.0 | 18,245.0 | 18,115.0 | 18,210.0 | 3,642.0 | 329,900 |
| 2018/03/13 | 17,990.0 | 18,130.0 | 17,950.0 | 18,125.0 | 3,625.0 | 218,200 |
| 2018/03/12 | 18,020.0 | 18,195.0 | 17,940.0 | 18,095.0 | 3,619.0 | 351,800 |
| 2018/03/09 | 18,050.0 | 18,115.0 | 17,850.0 | 17,920.0 | 3,584.0 | 454,800 |
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。
