1,062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) |
|---|---|---|---|---|---|---|
| 2025/10/21 | 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 |
| 2025/10/07 | 1,151.0 | 1,153.0 | 1,142.0 | 1,148.0 | 1,148.0 | 21,300 |
| 2025/10/06 | 1,167.0 | 1,167.0 | 1,141.0 | 1,153.0 | 1,153.0 | 45,400 |
| 2025/10/03 | 1,147.0 | 1,151.0 | 1,136.0 | 1,137.0 | 1,137.0 | 27,900 |
| 2025/10/02 | 1,150.0 | 1,152.0 | 1,126.0 | 1,136.0 | 1,136.0 | 45,600 |
| 2025/10/01 | 1,175.0 | 1,175.0 | 1,149.0 | 1,149.0 | 1,149.0 | 43,900 |
| 2025/09/30 | 1,191.0 | 1,194.0 | 1,177.0 | 1,177.0 | 1,177.0 | 46,300 |
| 2025/09/29 | 1,207.0 | 1,208.0 | 1,180.0 | 1,180.0 | 1,180.0 | 37,100 |
| 2025/09/26 | 1,210.0 | 1,218.0 | 1,209.0 | 1,213.0 | 1,213.0 | 31,900 |
| 2025/09/25 | 1,214.0 | 1,218.0 | 1,204.0 | 1,210.0 | 1,210.0 | 22,700 |
| 2025/09/24 | 1,221.0 | 1,222.0 | 1,215.0 | 1,216.0 | 1,216.0 | 24,300 |
| 2025/09/22 | 1,235.0 | 1,235.0 | 1,223.0 | 1,225.0 | 1,225.0 | 17,000 |
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。
