1,057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) |
|---|---|---|---|---|---|---|
| 2025/07/11 | 1,133.0 | 1,150.0 | 1,133.0 | 1,150.0 | 1,150.0 | 26,100 |
| 2025/07/10 | 1,143.0 | 1,143.0 | 1,135.0 | 1,137.0 | 1,137.0 | 28,200 |
| 2025/07/09 | 1,134.0 | 1,141.0 | 1,134.0 | 1,139.0 | 1,139.0 | 10,700 |
| 2025/07/08 | 1,136.0 | 1,138.0 | 1,131.0 | 1,132.0 | 1,132.0 | 15,400 |
| 2025/07/07 | 1,132.0 | 1,137.0 | 1,132.0 | 1,133.0 | 1,133.0 | 15,500 |
| 2025/07/04 | 1,129.0 | 1,132.0 | 1,125.0 | 1,128.0 | 1,128.0 | 14,600 |
| 2025/07/03 | 1,121.0 | 1,127.0 | 1,116.0 | 1,127.0 | 1,127.0 | 16,700 |
| 2025/07/02 | 1,115.0 | 1,121.0 | 1,113.0 | 1,118.0 | 1,118.0 | 11,200 |
| 2025/07/01 | 1,120.0 | 1,120.0 | 1,108.0 | 1,114.0 | 1,114.0 | 20,200 |
| 2025/06/30 | 1,124.0 | 1,129.0 | 1,119.0 | 1,119.0 | 1,119.0 | 20,400 |
| 2025/06/27 | 1,118.0 | 1,121.0 | 1,111.0 | 1,121.0 | 1,121.0 | 26,600 |
| 2025/06/26 | 1,105.0 | 1,118.0 | 1,102.0 | 1,118.0 | 1,118.0 | 31,200 |
| 2025/06/25 | 1,117.0 | 1,120.0 | 1,102.0 | 1,106.0 | 1,106.0 | 29,300 |
| 2025/06/24 | 1,128.0 | 1,129.0 | 1,112.0 | 1,117.0 | 1,117.0 | 25,900 |
| 2025/06/23 | 1,125.0 | 1,130.0 | 1,123.0 | 1,123.0 | 1,123.0 | 21,500 |
| 2025/06/20 | 1,142.0 | 1,142.0 | 1,125.0 | 1,125.0 | 1,125.0 | 43,000 |
| 2025/06/19 | 1,140.0 | 1,145.0 | 1,138.0 | 1,142.0 | 1,142.0 | 10,300 |
| 2025/06/18 | 1,139.0 | 1,143.0 | 1,136.0 | 1,143.0 | 1,143.0 | 12,300 |
| 2025/06/17 | 1,140.0 | 1,140.0 | 1,136.0 | 1,136.0 | 1,136.0 | 8,300 |
| 2025/06/16 | 1,135.0 | 1,143.0 | 1,135.0 | 1,140.0 | 1,140.0 | 12,300 |
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。
