4,256円
大東建託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) |
|---|---|---|---|---|---|---|
| 2017/07/04 | 17,585.0 | 17,665.0 | 17,510.0 | 17,590.0 | 3,518.0 | 224,100 |
| 2017/07/03 | 17,495.0 | 17,635.0 | 17,450.0 | 17,485.0 | 3,497.0 | 244,200 |
| 2017/06/30 | 17,535.0 | 17,565.0 | 17,390.0 | 17,495.0 | 3,499.0 | 270,100 |
| 2017/06/29 | 17,525.0 | 17,555.0 | 17,390.0 | 17,530.0 | 3,506.0 | 227,400 |
| 2017/06/28 | 17,600.0 | 17,655.0 | 17,500.0 | 17,525.0 | 3,505.0 | 219,800 |
| 2017/06/27 | 17,765.0 | 17,830.0 | 17,675.0 | 17,710.0 | 3,542.0 | 309,600 |
| 2017/06/26 | 17,695.0 | 17,810.0 | 17,680.0 | 17,695.0 | 3,539.0 | 158,800 |
| 2017/06/23 | 17,985.0 | 17,985.0 | 17,715.0 | 17,720.0 | 3,544.0 | 303,500 |
| 2017/06/22 | 18,050.0 | 18,120.0 | 17,995.0 | 18,005.0 | 3,601.0 | 311,000 |
| 2017/06/21 | 18,190.0 | 18,250.0 | 18,090.0 | 18,095.0 | 3,619.0 | 422,700 |
| 2017/06/20 | 18,135.0 | 18,315.0 | 18,120.0 | 18,140.0 | 3,628.0 | 500,300 |
| 2017/06/19 | 17,835.0 | 18,060.0 | 17,805.0 | 18,040.0 | 3,608.0 | 347,600 |
| 2017/06/16 | 17,855.0 | 17,915.0 | 17,765.0 | 17,840.0 | 3,568.0 | 540,300 |
| 2017/06/15 | 17,525.0 | 17,900.0 | 17,520.0 | 17,855.0 | 3,571.0 | 591,300 |
| 2017/06/14 | 17,540.0 | 17,575.0 | 17,380.0 | 17,405.0 | 3,481.0 | 388,100 |
| 2017/06/13 | 17,455.0 | 17,605.0 | 17,415.0 | 17,585.0 | 3,517.0 | 304,400 |
| 2017/06/12 | 17,295.0 | 17,435.0 | 17,215.0 | 17,410.0 | 3,482.0 | 375,500 |
| 2017/06/09 | 17,390.0 | 17,445.0 | 17,250.0 | 17,260.0 | 3,452.0 | 512,000 |
| 2017/06/08 | 17,635.0 | 17,645.0 | 17,420.0 | 17,420.0 | 3,484.0 | 497,700 |
| 2017/06/07 | 17,670.0 | 17,850.0 | 17,630.0 | 17,645.0 | 3,529.0 | 457,500 |
おすすめ条件でスクリーニングされた銘柄を見る
大東建託の取引履歴を振り返りませんか？
大東建託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。
