3,396円
大塚商会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) |
|---|---|---|---|---|---|---|
| 2017/02/16 | 5,920.0 | 5,950.0 | 5,880.0 | 5,910.0 | 1,477.5 | 137,900 |
| 2017/02/15 | 5,950.0 | 5,970.0 | 5,890.0 | 5,910.0 | 1,477.5 | 220,100 |
| 2017/02/14 | 5,890.0 | 5,930.0 | 5,870.0 | 5,890.0 | 1,472.5 | 230,200 |
| 2017/02/13 | 5,910.0 | 5,960.0 | 5,860.0 | 5,920.0 | 1,480.0 | 234,000 |
| 2017/02/10 | 5,850.0 | 5,900.0 | 5,830.0 | 5,880.0 | 1,470.0 | 209,800 |
| 2017/02/09 | 5,860.0 | 5,880.0 | 5,760.0 | 5,760.0 | 1,440.0 | 252,300 |
| 2017/02/08 | 5,960.0 | 5,960.0 | 5,870.0 | 5,930.0 | 1,482.5 | 270,400 |
| 2017/02/07 | 5,920.0 | 5,940.0 | 5,840.0 | 5,890.0 | 1,472.5 | 378,300 |
| 2017/02/06 | 5,940.0 | 5,980.0 | 5,900.0 | 5,970.0 | 1,492.5 | 279,400 |
| 2017/02/03 | 5,900.0 | 5,980.0 | 5,870.0 | 5,880.0 | 1,470.0 | 360,700 |
| 2017/02/02 | 6,170.0 | 6,180.0 | 5,920.0 | 5,950.0 | 1,487.5 | 649,800 |
| 2017/02/01 | 5,730.0 | 5,830.0 | 5,720.0 | 5,810.0 | 1,452.5 | 277,900 |
| 2017/01/31 | 5,730.0 | 5,820.0 | 5,730.0 | 5,810.0 | 1,452.5 | 330,500 |
| 2017/01/30 | 5,750.0 | 5,830.0 | 5,740.0 | 5,820.0 | 1,455.0 | 303,700 |
| 2017/01/27 | 5,640.0 | 5,740.0 | 5,630.0 | 5,730.0 | 1,432.5 | 397,800 |
| 2017/01/26 | 5,520.0 | 5,640.0 | 5,520.0 | 5,630.0 | 1,407.5 | 229,900 |
| 2017/01/25 | 5,480.0 | 5,510.0 | 5,440.0 | 5,450.0 | 1,362.5 | 169,800 |
| 2017/01/24 | 5,380.0 | 5,470.0 | 5,370.0 | 5,420.0 | 1,355.0 | 250,100 |
| 2017/01/23 | 5,360.0 | 5,400.0 | 5,340.0 | 5,340.0 | 1,335.0 | 201,800 |
| 2017/01/20 | 5,330.0 | 5,400.0 | 5,320.0 | 5,360.0 | 1,340.0 | 260,200 |
おすすめ条件でスクリーニングされた銘柄を見る
大塚商会の取引履歴を振り返りませんか？
大塚商会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。
