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) |
|---|---|---|---|---|---|---|
| 2014/06/06 | 14,280.0 | 14,550.0 | 14,120.0 | 14,230.0 | 1,185.8 | 146,000 |
| 2014/06/05 | 14,310.0 | 14,490.0 | 14,200.0 | 14,350.0 | 1,195.8 | 122,000 |
| 2014/06/04 | 14,100.0 | 14,310.0 | 14,070.0 | 14,310.0 | 1,192.4 | 131,800 |
| 2014/06/03 | 13,940.0 | 14,050.0 | 13,840.0 | 14,020.0 | 1,168.3 | 113,800 |
| 2014/06/02 | 13,900.0 | 14,000.0 | 13,770.0 | 13,850.0 | 1,154.1 | 165,500 |
| 2014/05/30 | 13,550.0 | 14,010.0 | 13,530.0 | 13,930.0 | 1,160.8 | 298,600 |
| 2014/05/29 | 13,320.0 | 13,510.0 | 13,250.0 | 13,470.0 | 1,122.4 | 88,200 |
| 2014/05/28 | 13,350.0 | 13,520.0 | 13,300.0 | 13,430.0 | 1,119.1 | 112,500 |
| 2014/05/27 | 13,200.0 | 13,360.0 | 13,160.0 | 13,270.0 | 1,105.8 | 109,200 |
| 2014/05/26 | 13,060.0 | 13,170.0 | 12,960.0 | 13,150.0 | 1,095.8 | 72,700 |
| 2014/05/23 | 13,150.0 | 13,190.0 | 12,990.0 | 13,030.0 | 1,085.8 | 128,000 |
| 2014/05/22 | 12,630.0 | 13,150.0 | 12,540.0 | 12,980.0 | 1,081.6 | 201,800 |
| 2014/05/21 | 12,310.0 | 12,420.0 | 12,300.0 | 12,400.0 | 1,033.3 | 29,500 |
| 2014/05/20 | 12,280.0 | 12,400.0 | 12,220.0 | 12,330.0 | 1,027.4 | 107,000 |
| 2014/05/19 | 12,350.0 | 12,420.0 | 12,300.0 | 12,330.0 | 1,027.4 | 101,500 |
| 2014/05/16 | 12,360.0 | 12,430.0 | 12,230.0 | 12,330.0 | 1,027.4 | 78,500 |
| 2014/05/15 | 12,500.0 | 12,560.0 | 12,330.0 | 12,440.0 | 1,036.6 | 113,600 |
| 2014/05/14 | 12,730.0 | 12,910.0 | 12,640.0 | 12,740.0 | 1,061.6 | 71,900 |
| 2014/05/13 | 12,620.0 | 12,910.0 | 12,540.0 | 12,810.0 | 1,067.4 | 135,200 |
| 2014/05/12 | 12,330.0 | 12,570.0 | 12,310.0 | 12,320.0 | 1,026.6 | 82,900 |
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。
