1,061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) |
|---|---|---|---|---|---|---|
| 2024/02/27 | 1,285.0 | 1,300.0 | 1,277.0 | 1,286.0 | 1,286.0 | 449,300 |
| 2024/02/26 | 1,300.0 | 1,305.0 | 1,289.0 | 1,300.0 | 1,300.0 | 144,200 |
| 2024/02/22 | 1,302.0 | 1,302.0 | 1,292.0 | 1,298.0 | 1,298.0 | 86,900 |
| 2024/02/21 | 1,317.0 | 1,318.0 | 1,300.0 | 1,302.0 | 1,302.0 | 52,300 |
| 2024/02/20 | 1,330.0 | 1,330.0 | 1,314.0 | 1,317.0 | 1,317.0 | 36,400 |
| 2024/02/19 | 1,302.0 | 1,324.0 | 1,302.0 | 1,324.0 | 1,324.0 | 48,700 |
| 2024/02/16 | 1,292.0 | 1,313.0 | 1,290.0 | 1,303.0 | 1,303.0 | 55,100 |
| 2024/02/15 | 1,305.0 | 1,305.0 | 1,289.0 | 1,289.0 | 1,289.0 | 62,300 |
| 2024/02/14 | 1,320.0 | 1,322.0 | 1,291.0 | 1,305.0 | 1,305.0 | 50,100 |
| 2024/02/13 | 1,336.0 | 1,336.0 | 1,316.0 | 1,324.0 | 1,324.0 | 53,700 |
| 2024/02/09 | 1,324.0 | 1,349.0 | 1,324.0 | 1,336.0 | 1,336.0 | 29,500 |
| 2024/02/08 | 1,333.0 | 1,335.0 | 1,317.0 | 1,324.0 | 1,324.0 | 42,500 |
| 2024/02/07 | 1,325.0 | 1,343.0 | 1,322.0 | 1,340.0 | 1,340.0 | 41,500 |
| 2024/02/06 | 1,330.0 | 1,338.0 | 1,315.0 | 1,325.0 | 1,325.0 | 66,100 |
| 2024/02/05 | 1,338.0 | 1,338.0 | 1,318.0 | 1,331.0 | 1,331.0 | 57,100 |
| 2024/02/02 | 1,349.0 | 1,349.0 | 1,327.0 | 1,328.0 | 1,328.0 | 42,800 |
| 2024/02/01 | 1,343.0 | 1,353.0 | 1,333.0 | 1,349.0 | 1,349.0 | 44,800 |
| 2024/01/31 | 1,342.0 | 1,350.0 | 1,325.0 | 1,350.0 | 1,350.0 | 45,100 |
| 2024/01/30 | 1,347.0 | 1,366.0 | 1,346.0 | 1,346.0 | 1,346.0 | 112,800 |
| 2024/01/29 | 1,338.0 | 1,353.0 | 1,338.0 | 1,346.0 | 1,346.0 | 22,400 |
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。
