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) |
|---|---|---|---|---|---|---|
| 2022/06/17 | 1,150.0 | 1,159.0 | 1,134.0 | 1,134.0 | 1,134.0 | 61,100 |
| 2022/06/16 | 1,149.0 | 1,168.0 | 1,149.0 | 1,162.0 | 1,162.0 | 20,300 |
| 2022/06/15 | 1,159.0 | 1,173.0 | 1,136.0 | 1,136.0 | 1,136.0 | 34,400 |
| 2022/06/14 | 1,169.0 | 1,178.0 | 1,163.0 | 1,166.0 | 1,166.0 | 29,800 |
| 2022/06/13 | 1,170.0 | 1,189.0 | 1,167.0 | 1,186.0 | 1,186.0 | 29,400 |
| 2022/06/10 | 1,172.0 | 1,181.0 | 1,166.0 | 1,170.0 | 1,170.0 | 32,600 |
| 2022/06/09 | 1,181.0 | 1,193.0 | 1,175.0 | 1,175.0 | 1,175.0 | 27,300 |
| 2022/06/08 | 1,171.0 | 1,185.0 | 1,161.0 | 1,181.0 | 1,181.0 | 22,500 |
| 2022/06/07 | 1,188.0 | 1,188.0 | 1,171.0 | 1,171.0 | 1,171.0 | 31,100 |
| 2022/06/06 | 1,153.0 | 1,189.0 | 1,149.0 | 1,187.0 | 1,187.0 | 60,100 |
| 2022/06/03 | 1,130.0 | 1,161.0 | 1,118.0 | 1,161.0 | 1,161.0 | 87,000 |
| 2022/06/02 | 1,125.0 | 1,125.0 | 1,115.0 | 1,119.0 | 1,119.0 | 17,900 |
| 2022/06/01 | 1,122.0 | 1,130.0 | 1,117.0 | 1,130.0 | 1,130.0 | 26,400 |
| 2022/05/31 | 1,142.0 | 1,144.0 | 1,121.0 | 1,121.0 | 1,121.0 | 53,200 |
| 2022/05/30 | 1,131.0 | 1,142.0 | 1,121.0 | 1,142.0 | 1,142.0 | 92,200 |
| 2022/05/27 | 1,132.0 | 1,132.0 | 1,115.0 | 1,131.0 | 1,131.0 | 78,700 |
| 2022/05/26 | 1,119.0 | 1,134.0 | 1,119.0 | 1,131.0 | 1,131.0 | 38,500 |
| 2022/05/25 | 1,105.0 | 1,122.0 | 1,098.0 | 1,112.0 | 1,112.0 | 33,200 |
| 2022/05/24 | 1,134.0 | 1,134.0 | 1,098.0 | 1,111.0 | 1,111.0 | 51,300 |
| 2022/05/23 | 1,089.0 | 1,142.0 | 1,082.0 | 1,142.0 | 1,142.0 | 124,800 |
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。
