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) |
|---|---|---|---|---|---|---|
| 2021/07/15 | 5,950.0 | 5,950.0 | 5,810.0 | 5,830.0 | 2,915.0 | 238,000 |
| 2021/07/14 | 5,840.0 | 5,920.0 | 5,840.0 | 5,870.0 | 2,935.0 | 344,900 |
| 2021/07/13 | 5,830.0 | 5,880.0 | 5,800.0 | 5,840.0 | 2,920.0 | 263,100 |
| 2021/07/12 | 5,800.0 | 5,840.0 | 5,780.0 | 5,830.0 | 2,915.0 | 255,600 |
| 2021/07/09 | 5,680.0 | 5,720.0 | 5,610.0 | 5,700.0 | 2,850.0 | 480,400 |
| 2021/07/08 | 5,760.0 | 5,810.0 | 5,720.0 | 5,770.0 | 2,885.0 | 398,200 |
| 2021/07/07 | 5,690.0 | 5,810.0 | 5,680.0 | 5,780.0 | 2,890.0 | 768,500 |
| 2021/07/06 | 5,770.0 | 5,780.0 | 5,700.0 | 5,710.0 | 2,855.0 | 646,800 |
| 2021/07/05 | 5,800.0 | 5,880.0 | 5,780.0 | 5,810.0 | 2,905.0 | 309,000 |
| 2021/07/02 | 5,680.0 | 5,830.0 | 5,640.0 | 5,820.0 | 2,910.0 | 521,800 |
| 2021/07/01 | 5,770.0 | 5,770.0 | 5,680.0 | 5,680.0 | 2,840.0 | 396,300 |
| 2021/06/30 | 5,900.0 | 5,940.0 | 5,820.0 | 5,830.0 | 2,915.0 | 246,700 |
| 2021/06/29 | 5,980.0 | 5,990.0 | 5,800.0 | 5,820.0 | 2,910.0 | 334,500 |
| 2021/06/28 | 5,910.0 | 5,960.0 | 5,880.0 | 5,900.0 | 2,950.0 | 187,300 |
| 2021/06/25 | 5,910.0 | 5,930.0 | 5,860.0 | 5,890.0 | 2,945.0 | 207,400 |
| 2021/06/24 | 5,890.0 | 5,920.0 | 5,830.0 | 5,890.0 | 2,945.0 | 184,200 |
| 2021/06/23 | 5,900.0 | 6,000.0 | 5,880.0 | 5,930.0 | 2,965.0 | 307,000 |
| 2021/06/22 | 5,800.0 | 5,960.0 | 5,760.0 | 5,870.0 | 2,935.0 | 497,600 |
| 2021/06/21 | 5,720.0 | 5,800.0 | 5,700.0 | 5,770.0 | 2,885.0 | 364,700 |
| 2021/06/18 | 5,910.0 | 5,930.0 | 5,800.0 | 5,820.0 | 2,910.0 | 796,200 |
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。
