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) |
|---|---|---|---|---|---|---|
| 2025/05/27 | 1,134.0 | 1,138.0 | 1,131.0 | 1,137.0 | 1,137.0 | 17,000 |
| 2025/05/26 | 1,126.0 | 1,136.0 | 1,126.0 | 1,136.0 | 1,136.0 | 12,300 |
| 2025/05/23 | 1,126.0 | 1,126.0 | 1,120.0 | 1,126.0 | 1,126.0 | 11,000 |
| 2025/05/22 | 1,122.0 | 1,124.0 | 1,117.0 | 1,120.0 | 1,120.0 | 17,700 |
| 2025/05/21 | 1,134.0 | 1,134.0 | 1,123.0 | 1,128.0 | 1,128.0 | 21,300 |
| 2025/05/20 | 1,141.0 | 1,141.0 | 1,127.0 | 1,127.0 | 1,127.0 | 18,700 |
| 2025/05/19 | 1,132.0 | 1,144.0 | 1,129.0 | 1,144.0 | 1,144.0 | 27,800 |
| 2025/05/16 | 1,124.0 | 1,139.0 | 1,120.0 | 1,132.0 | 1,132.0 | 21,700 |
| 2025/05/15 | 1,118.0 | 1,149.0 | 1,107.0 | 1,129.0 | 1,129.0 | 132,900 |
| 2025/05/14 | 1,128.0 | 1,128.0 | 1,116.0 | 1,118.0 | 1,118.0 | 15,400 |
| 2025/05/13 | 1,131.0 | 1,133.0 | 1,123.0 | 1,123.0 | 1,123.0 | 18,400 |
| 2025/05/12 | 1,137.0 | 1,137.0 | 1,125.0 | 1,128.0 | 1,128.0 | 22,500 |
| 2025/05/09 | 1,139.0 | 1,139.0 | 1,128.0 | 1,137.0 | 1,137.0 | 25,200 |
| 2025/05/08 | 1,136.0 | 1,140.0 | 1,128.0 | 1,140.0 | 1,140.0 | 15,800 |
| 2025/05/07 | 1,122.0 | 1,138.0 | 1,120.0 | 1,138.0 | 1,138.0 | 22,000 |
| 2025/05/02 | 1,127.0 | 1,128.0 | 1,111.0 | 1,122.0 | 1,122.0 | 17,600 |
| 2025/05/01 | 1,132.0 | 1,134.0 | 1,120.0 | 1,127.0 | 1,127.0 | 15,000 |
| 2025/04/30 | 1,126.0 | 1,137.0 | 1,115.0 | 1,137.0 | 1,137.0 | 24,700 |
| 2025/04/28 | 1,122.0 | 1,137.0 | 1,121.0 | 1,126.0 | 1,126.0 | 171,800 |
| 2025/04/25 | 1,125.0 | 1,136.0 | 1,116.0 | 1,121.0 | 1,121.0 | 27,900 |
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。
