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) |
|---|---|---|---|---|---|---|
| 2018/03/08 | 17,755.0 | 18,055.0 | 17,700.0 | 17,910.0 | 3,582.0 | 467,900 |
| 2018/03/07 | 17,375.0 | 17,830.0 | 17,325.0 | 17,600.0 | 3,520.0 | 407,900 |
| 2018/03/06 | 17,550.0 | 17,550.0 | 17,105.0 | 17,430.0 | 3,486.0 | 541,500 |
| 2018/03/05 | 17,710.0 | 17,930.0 | 17,620.0 | 17,725.0 | 3,545.0 | 402,500 |
| 2018/03/02 | 17,625.0 | 18,060.0 | 17,610.0 | 18,000.0 | 3,600.0 | 359,100 |
| 2018/03/01 | 17,745.0 | 17,940.0 | 17,720.0 | 17,830.0 | 3,566.0 | 305,700 |
| 2018/02/28 | 17,520.0 | 17,895.0 | 17,515.0 | 17,750.0 | 3,550.0 | 480,200 |
| 2018/02/27 | 18,210.0 | 18,215.0 | 17,675.0 | 17,760.0 | 3,552.0 | 476,200 |
| 2018/02/26 | 18,130.0 | 18,190.0 | 18,020.0 | 18,135.0 | 3,627.0 | 205,200 |
| 2018/02/23 | 17,690.0 | 18,230.0 | 17,600.0 | 17,980.0 | 3,596.0 | 456,500 |
| 2018/02/22 | 17,680.0 | 17,795.0 | 17,470.0 | 17,505.0 | 3,501.0 | 530,700 |
| 2018/02/21 | 18,390.0 | 18,390.0 | 17,615.0 | 17,675.0 | 3,535.0 | 717,800 |
| 2018/02/20 | 18,700.0 | 18,720.0 | 18,360.0 | 18,505.0 | 3,701.0 | 436,500 |
| 2018/02/19 | 18,285.0 | 18,825.0 | 18,255.0 | 18,815.0 | 3,763.0 | 375,500 |
| 2018/02/16 | 18,050.0 | 18,305.0 | 18,000.0 | 18,085.0 | 3,617.0 | 311,600 |
| 2018/02/15 | 18,040.0 | 18,110.0 | 17,950.0 | 18,010.0 | 3,602.0 | 355,300 |
| 2018/02/14 | 17,915.0 | 18,155.0 | 17,830.0 | 17,995.0 | 3,599.0 | 351,000 |
| 2018/02/13 | 18,345.0 | 18,365.0 | 17,875.0 | 17,915.0 | 3,583.0 | 361,800 |
| 2018/02/09 | 17,800.0 | 17,960.0 | 17,645.0 | 17,955.0 | 3,591.0 | 524,800 |
| 2018/02/08 | 17,915.0 | 18,190.0 | 17,805.0 | 18,100.0 | 3,620.0 | 550,600 |
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。
