16,735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) |
|---|---|---|---|---|---|---|
| 2025/01/30 | 16,920.0 | 16,990.0 | 16,850.0 | 16,920.0 | 16,920.0 | 159,500 |
| 2025/01/29 | 16,895.0 | 16,980.0 | 16,865.0 | 16,905.0 | 16,905.0 | 162,200 |
| 2025/01/28 | 16,800.0 | 16,960.0 | 16,715.0 | 16,890.0 | 16,890.0 | 226,200 |
| 2025/01/27 | 16,785.0 | 16,920.0 | 16,735.0 | 16,890.0 | 16,890.0 | 147,800 |
| 2025/01/24 | 16,925.0 | 17,000.0 | 16,790.0 | 16,790.0 | 16,790.0 | 233,400 |
| 2025/01/23 | 16,635.0 | 16,840.0 | 16,530.0 | 16,750.0 | 16,750.0 | 201,600 |
| 2025/01/22 | 16,800.0 | 16,815.0 | 16,565.0 | 16,600.0 | 16,600.0 | 157,000 |
| 2025/01/21 | 16,870.0 | 16,870.0 | 16,755.0 | 16,865.0 | 16,865.0 | 121,200 |
| 2025/01/20 | 16,735.0 | 16,865.0 | 16,700.0 | 16,810.0 | 16,810.0 | 141,500 |
| 2025/01/17 | 16,805.0 | 16,835.0 | 16,615.0 | 16,710.0 | 16,710.0 | 195,600 |
| 2025/01/16 | 16,780.0 | 16,900.0 | 16,735.0 | 16,800.0 | 16,800.0 | 149,200 |
| 2025/01/15 | 16,950.0 | 16,995.0 | 16,685.0 | 16,775.0 | 16,775.0 | 232,700 |
| 2025/01/14 | 17,000.0 | 17,000.0 | 16,715.0 | 16,900.0 | 16,900.0 | 240,500 |
| 2025/01/10 | 16,980.0 | 17,035.0 | 16,865.0 | 16,910.0 | 16,910.0 | 176,500 |
| 2025/01/09 | 17,220.0 | 17,245.0 | 16,980.0 | 17,025.0 | 17,025.0 | 210,800 |
| 2025/01/08 | 17,345.0 | 17,345.0 | 17,150.0 | 17,295.0 | 17,295.0 | 208,200 |
| 2025/01/07 | 17,295.0 | 17,295.0 | 17,120.0 | 17,270.0 | 17,270.0 | 207,100 |
| 2025/01/06 | 17,700.0 | 17,740.0 | 17,400.0 | 17,450.0 | 17,450.0 | 202,200 |
| 2024/12/30 | 17,710.0 | 17,740.0 | 17,495.0 | 17,575.0 | 17,575.0 | 127,100 |
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。
