3,392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) |
|---|---|---|---|---|---|---|
| 2020/06/26 | 5,710.0 | 5,860.0 | 5,660.0 | 5,810.0 | 2,905.0 | 500,300 |
| 2020/06/25 | 5,540.0 | 5,680.0 | 5,520.0 | 5,600.0 | 2,800.0 | 508,500 |
| 2020/06/24 | 5,690.0 | 5,720.0 | 5,570.0 | 5,600.0 | 2,800.0 | 450,000 |
| 2020/06/23 | 5,720.0 | 5,740.0 | 5,610.0 | 5,710.0 | 2,855.0 | 438,700 |
| 2020/06/22 | 5,690.0 | 5,720.0 | 5,650.0 | 5,700.0 | 2,850.0 | 196,600 |
| 2020/06/19 | 5,650.0 | 5,810.0 | 5,550.0 | 5,760.0 | 2,880.0 | 808,100 |
| 2020/06/18 | 5,600.0 | 5,700.0 | 5,570.0 | 5,630.0 | 2,815.0 | 408,300 |
| 2020/06/17 | 5,540.0 | 5,590.0 | 5,460.0 | 5,530.0 | 2,765.0 | 341,400 |
| 2020/06/16 | 5,420.0 | 5,550.0 | 5,270.0 | 5,530.0 | 2,765.0 | 445,300 |
| 2020/06/15 | 5,300.0 | 5,520.0 | 5,280.0 | 5,410.0 | 2,705.0 | 369,800 |
| 2020/06/12 | 5,540.0 | 5,610.0 | 5,470.0 | 5,520.0 | 2,760.0 | 449,600 |
| 2020/06/11 | 5,550.0 | 5,730.0 | 5,550.0 | 5,580.0 | 2,790.0 | 652,200 |
| 2020/06/10 | 5,350.0 | 5,510.0 | 5,340.0 | 5,450.0 | 2,725.0 | 470,700 |
| 2020/06/09 | 5,280.0 | 5,420.0 | 5,230.0 | 5,350.0 | 2,675.0 | 454,700 |
| 2020/06/08 | 5,530.0 | 5,530.0 | 5,220.0 | 5,280.0 | 2,640.0 | 524,100 |
| 2020/06/05 | 5,460.0 | 5,510.0 | 5,410.0 | 5,480.0 | 2,740.0 | 513,100 |
| 2020/06/04 | 5,400.0 | 5,410.0 | 5,290.0 | 5,410.0 | 2,705.0 | 564,900 |
| 2020/06/03 | 5,460.0 | 5,460.0 | 5,350.0 | 5,400.0 | 2,700.0 | 396,500 |
| 2020/06/02 | 5,340.0 | 5,440.0 | 5,280.0 | 5,420.0 | 2,710.0 | 458,300 |
| 2020/06/01 | 5,200.0 | 5,290.0 | 5,130.0 | 5,280.0 | 2,640.0 | 355,800 |
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。
