1,053円
大庄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) |
|---|---|---|---|---|---|---|
| 2025/11/06 | 1,092.0 | 1,100.0 | 1,092.0 | 1,094.0 | 1,094.0 | 10,900 |
| 2025/11/05 | 1,107.0 | 1,111.0 | 1,092.0 | 1,092.0 | 1,092.0 | 35,000 |
| 2025/11/04 | 1,102.0 | 1,113.0 | 1,097.0 | 1,107.0 | 1,107.0 | 34,600 |
| 2025/10/31 | 1,088.0 | 1,098.0 | 1,088.0 | 1,096.0 | 1,096.0 | 23,100 |
| 2025/10/30 | 1,091.0 | 1,097.0 | 1,084.0 | 1,088.0 | 1,088.0 | 43,500 |
| 2025/10/29 | 1,105.0 | 1,105.0 | 1,091.0 | 1,091.0 | 1,091.0 | 49,300 |
| 2025/10/28 | 1,117.0 | 1,118.0 | 1,106.0 | 1,106.0 | 1,106.0 | 38,900 |
| 2025/10/27 | 1,110.0 | 1,116.0 | 1,108.0 | 1,116.0 | 1,116.0 | 24,100 |
| 2025/10/24 | 1,112.0 | 1,112.0 | 1,103.0 | 1,104.0 | 1,104.0 | 24,800 |
| 2025/10/23 | 1,120.0 | 1,120.0 | 1,109.0 | 1,111.0 | 1,111.0 | 29,500 |
| 2025/10/22 | 1,105.0 | 1,123.0 | 1,105.0 | 1,119.0 | 1,119.0 | 47,800 |
| 2025/10/21 | 1,106.0 | 1,109.0 | 1,101.0 | 1,103.0 | 1,103.0 | 24,400 |
| 2025/10/20 | 1,111.0 | 1,111.0 | 1,100.0 | 1,107.0 | 1,107.0 | 25,100 |
| 2025/10/17 | 1,112.0 | 1,117.0 | 1,099.0 | 1,099.0 | 1,099.0 | 51,400 |
| 2025/10/16 | 1,125.0 | 1,125.0 | 1,112.0 | 1,112.0 | 1,112.0 | 39,700 |
| 2025/10/15 | 1,148.0 | 1,158.0 | 1,125.0 | 1,132.0 | 1,132.0 | 51,700 |
| 2025/10/14 | 1,160.0 | 1,160.0 | 1,145.0 | 1,148.0 | 1,148.0 | 58,300 |
| 2025/10/10 | 1,155.0 | 1,173.0 | 1,151.0 | 1,173.0 | 1,173.0 | 53,400 |
| 2025/10/09 | 1,155.0 | 1,157.0 | 1,146.0 | 1,157.0 | 1,157.0 | 22,500 |
| 2025/10/08 | 1,155.0 | 1,158.0 | 1,145.0 | 1,145.0 | 1,145.0 | 16,700 |
おすすめ条件でスクリーニングされた銘柄を見る
大庄の取引履歴を振り返りませんか？
大庄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。
