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) |
|---|---|---|---|---|---|---|
| 2018/03/08 | 10,330.0 | 10,330.0 | 10,120.0 | 10,220.0 | 2,555.0 | 242,300 |
| 2018/03/07 | 10,300.0 | 10,330.0 | 10,090.0 | 10,190.0 | 2,547.5 | 196,500 |
| 2018/03/06 | 10,100.0 | 10,280.0 | 10,100.0 | 10,250.0 | 2,562.5 | 166,200 |
| 2018/03/05 | 9,990.0 | 10,080.0 | 9,930.0 | 10,020.0 | 2,505.0 | 234,100 |
| 2018/03/02 | 9,830.0 | 10,120.0 | 9,830.0 | 10,060.0 | 2,515.0 | 355,600 |
| 2018/03/01 | 9,930.0 | 10,010.0 | 9,840.0 | 9,940.0 | 2,485.0 | 189,600 |
| 2018/02/28 | 9,980.0 | 10,220.0 | 9,930.0 | 9,970.0 | 2,492.5 | 367,200 |
| 2018/02/27 | 10,000.0 | 10,080.0 | 9,900.0 | 10,040.0 | 2,510.0 | 272,400 |
| 2018/02/26 | 9,830.0 | 9,920.0 | 9,740.0 | 9,910.0 | 2,477.5 | 172,300 |
| 2018/02/23 | 9,530.0 | 9,770.0 | 9,510.0 | 9,750.0 | 2,437.5 | 225,500 |
| 2018/02/22 | 9,500.0 | 9,590.0 | 9,470.0 | 9,490.0 | 2,372.5 | 231,200 |
| 2018/02/21 | 9,640.0 | 9,680.0 | 9,550.0 | 9,600.0 | 2,400.0 | 227,300 |
| 2018/02/20 | 9,700.0 | 9,710.0 | 9,560.0 | 9,650.0 | 2,412.5 | 182,700 |
| 2018/02/19 | 9,650.0 | 9,760.0 | 9,590.0 | 9,740.0 | 2,435.0 | 169,100 |
| 2018/02/16 | 9,410.0 | 9,550.0 | 9,320.0 | 9,520.0 | 2,380.0 | 217,000 |
| 2018/02/15 | 9,140.0 | 9,320.0 | 9,070.0 | 9,320.0 | 2,330.0 | 254,300 |
| 2018/02/14 | 9,010.0 | 9,060.0 | 8,890.0 | 9,030.0 | 2,257.5 | 212,100 |
| 2018/02/13 | 9,130.0 | 9,140.0 | 8,930.0 | 9,000.0 | 2,250.0 | 282,900 |
| 2018/02/09 | 8,780.0 | 9,000.0 | 8,720.0 | 8,990.0 | 2,247.5 | 283,300 |
| 2018/02/08 | 9,100.0 | 9,140.0 | 9,030.0 | 9,110.0 | 2,277.5 | 295,900 |
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。
