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) |
|---|---|---|---|---|---|---|
| 2017/12/07 | 8,200.0 | 8,380.0 | 8,180.0 | 8,340.0 | 2,085.0 | 335,200 |
| 2017/12/06 | 8,240.0 | 8,340.0 | 8,140.0 | 8,140.0 | 2,035.0 | 334,300 |
| 2017/12/05 | 8,270.0 | 8,290.0 | 8,190.0 | 8,260.0 | 2,065.0 | 228,100 |
| 2017/12/04 | 8,420.0 | 8,450.0 | 8,380.0 | 8,390.0 | 2,097.5 | 215,900 |
| 2017/12/01 | 8,460.0 | 8,490.0 | 8,330.0 | 8,370.0 | 2,092.5 | 386,100 |
| 2017/11/30 | 8,400.0 | 8,400.0 | 8,090.0 | 8,400.0 | 2,100.0 | 792,200 |
| 2017/11/29 | 8,460.0 | 8,580.0 | 8,400.0 | 8,550.0 | 2,137.5 | 430,500 |
| 2017/11/28 | 8,550.0 | 8,650.0 | 8,430.0 | 8,630.0 | 2,157.5 | 450,900 |
| 2017/11/27 | 8,440.0 | 8,510.0 | 8,410.0 | 8,510.0 | 2,127.5 | 238,800 |
| 2017/11/24 | 8,300.0 | 8,390.0 | 8,250.0 | 8,370.0 | 2,092.5 | 165,800 |
| 2017/11/22 | 8,400.0 | 8,420.0 | 8,310.0 | 8,380.0 | 2,095.0 | 249,300 |
| 2017/11/21 | 8,380.0 | 8,410.0 | 8,330.0 | 8,390.0 | 2,097.5 | 200,800 |
| 2017/11/20 | 8,250.0 | 8,320.0 | 8,170.0 | 8,280.0 | 2,070.0 | 246,300 |
| 2017/11/17 | 8,340.0 | 8,430.0 | 8,240.0 | 8,280.0 | 2,070.0 | 293,600 |
| 2017/11/16 | 8,110.0 | 8,330.0 | 8,070.0 | 8,280.0 | 2,070.0 | 295,900 |
| 2017/11/15 | 8,200.0 | 8,220.0 | 8,100.0 | 8,130.0 | 2,032.5 | 353,700 |
| 2017/11/14 | 8,240.0 | 8,340.0 | 8,200.0 | 8,220.0 | 2,055.0 | 306,100 |
| 2017/11/13 | 8,350.0 | 8,390.0 | 8,260.0 | 8,270.0 | 2,067.5 | 217,400 |
| 2017/11/10 | 8,180.0 | 8,340.0 | 8,160.0 | 8,300.0 | 2,075.0 | 221,500 |
| 2017/11/09 | 8,320.0 | 8,410.0 | 8,180.0 | 8,300.0 | 2,075.0 | 358,500 |
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。
