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) |
|---|---|---|---|---|---|---|
| 2016/01/26 | 5,760.0 | 5,800.0 | 5,700.0 | 5,730.0 | 1,432.5 | 274,000 |
| 2016/01/25 | 5,860.0 | 5,870.0 | 5,730.0 | 5,800.0 | 1,450.0 | 294,200 |
| 2016/01/22 | 5,630.0 | 5,770.0 | 5,540.0 | 5,760.0 | 1,440.0 | 401,700 |
| 2016/01/21 | 5,730.0 | 5,810.0 | 5,520.0 | 5,520.0 | 1,380.0 | 486,100 |
| 2016/01/20 | 5,920.0 | 5,950.0 | 5,730.0 | 5,740.0 | 1,435.0 | 382,300 |
| 2016/01/19 | 5,990.0 | 6,060.0 | 5,930.0 | 5,990.0 | 1,497.5 | 490,900 |
| 2016/01/18 | 5,900.0 | 6,070.0 | 5,880.0 | 6,040.0 | 1,510.0 | 592,500 |
| 2016/01/15 | 5,940.0 | 6,040.0 | 5,920.0 | 5,990.0 | 1,497.5 | 401,500 |
| 2016/01/14 | 5,880.0 | 5,950.0 | 5,760.0 | 5,900.0 | 1,475.0 | 446,000 |
| 2016/01/13 | 5,960.0 | 6,020.0 | 5,890.0 | 5,990.0 | 1,497.5 | 567,900 |
| 2016/01/12 | 6,040.0 | 6,110.0 | 5,840.0 | 5,860.0 | 1,465.0 | 579,900 |
| 2016/01/08 | 6,160.0 | 6,270.0 | 6,090.0 | 6,160.0 | 1,540.0 | 639,700 |
| 2016/01/07 | 6,020.0 | 6,260.0 | 6,020.0 | 6,150.0 | 1,537.5 | 704,900 |
| 2016/01/06 | 6,040.0 | 6,090.0 | 5,930.0 | 5,980.0 | 1,495.0 | 446,500 |
| 2016/01/05 | 5,860.0 | 6,030.0 | 5,860.0 | 5,980.0 | 1,495.0 | 431,700 |
| 2016/01/04 | 5,920.0 | 5,980.0 | 5,800.0 | 5,840.0 | 1,460.0 | 342,100 |
| 2015/12/30 | 5,770.0 | 5,990.0 | 5,630.0 | 5,960.0 | 1,490.0 | 534,800 |
| 2015/12/29 | 5,890.0 | 5,990.0 | 5,840.0 | 5,960.0 | 1,490.0 | 278,100 |
| 2015/12/28 | 5,930.0 | 5,930.0 | 5,730.0 | 5,830.0 | 1,457.5 | 298,400 |
| 2015/12/25 | 5,900.0 | 5,980.0 | 5,860.0 | 5,900.0 | 1,475.0 | 145,700 |
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。
