3,413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) |
|---|---|---|---|---|---|---|
| 2021/08/17 | 5,700.0 | 5,710.0 | 5,620.0 | 5,630.0 | 2,815.0 | 234,300 |
| 2021/08/16 | 5,650.0 | 5,760.0 | 5,650.0 | 5,730.0 | 2,865.0 | 303,200 |
| 2021/08/13 | 5,530.0 | 5,720.0 | 5,520.0 | 5,690.0 | 2,845.0 | 529,700 |
| 2021/08/12 | 5,440.0 | 5,510.0 | 5,420.0 | 5,470.0 | 2,735.0 | 515,000 |
| 2021/08/11 | 5,570.0 | 5,570.0 | 5,490.0 | 5,510.0 | 2,755.0 | 567,200 |
| 2021/08/10 | 5,650.0 | 5,790.0 | 5,610.0 | 5,660.0 | 2,830.0 | 550,900 |
| 2021/08/06 | 5,580.0 | 5,620.0 | 5,550.0 | 5,550.0 | 2,775.0 | 161,700 |
| 2021/08/05 | 5,480.0 | 5,630.0 | 5,460.0 | 5,590.0 | 2,795.0 | 326,500 |
| 2021/08/04 | 5,520.0 | 5,550.0 | 5,460.0 | 5,480.0 | 2,740.0 | 321,900 |
| 2021/08/03 | 5,730.0 | 5,790.0 | 5,500.0 | 5,570.0 | 2,785.0 | 1,057,600 |
| 2021/08/02 | 5,820.0 | 5,930.0 | 5,800.0 | 5,930.0 | 2,965.0 | 407,700 |
| 2021/07/30 | 5,800.0 | 5,820.0 | 5,690.0 | 5,690.0 | 2,845.0 | 273,600 |
| 2021/07/29 | 5,780.0 | 5,820.0 | 5,760.0 | 5,810.0 | 2,905.0 | 137,400 |
| 2021/07/28 | 5,830.0 | 5,850.0 | 5,770.0 | 5,780.0 | 2,890.0 | 198,100 |
| 2021/07/27 | 5,870.0 | 5,910.0 | 5,860.0 | 5,880.0 | 2,940.0 | 196,700 |
| 2021/07/26 | 5,930.0 | 5,960.0 | 5,870.0 | 5,900.0 | 2,950.0 | 243,300 |
| 2021/07/21 | 5,860.0 | 5,930.0 | 5,790.0 | 5,830.0 | 2,915.0 | 330,300 |
| 2021/07/20 | 5,750.0 | 5,860.0 | 5,750.0 | 5,820.0 | 2,910.0 | 234,100 |
| 2021/07/19 | 5,800.0 | 5,890.0 | 5,770.0 | 5,820.0 | 2,910.0 | 252,000 |
| 2021/07/16 | 5,790.0 | 5,860.0 | 5,770.0 | 5,820.0 | 2,910.0 | 178,300 |
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。
