1,140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) |
|---|---|---|---|---|---|---|
| 2022/09/30 | 1,136.0 | 1,136.0 | 1,120.0 | 1,129.0 | 1,129.0 | 16,300 |
| 2022/09/29 | 1,122.0 | 1,147.0 | 1,122.0 | 1,146.0 | 1,146.0 | 24,700 |
| 2022/09/28 | 1,123.0 | 1,123.0 | 1,095.0 | 1,109.0 | 1,109.0 | 58,400 |
| 2022/09/27 | 1,142.0 | 1,142.0 | 1,125.0 | 1,126.0 | 1,126.0 | 31,200 |
| 2022/09/26 | 1,121.0 | 1,141.0 | 1,120.0 | 1,138.0 | 1,138.0 | 40,300 |
| 2022/09/22 | 1,122.0 | 1,138.0 | 1,121.0 | 1,130.0 | 1,130.0 | 15,600 |
| 2022/09/21 | 1,148.0 | 1,151.0 | 1,135.0 | 1,144.0 | 1,144.0 | 15,600 |
| 2022/09/20 | 1,141.0 | 1,159.0 | 1,133.0 | 1,157.0 | 1,157.0 | 23,200 |
| 2022/09/16 | 1,147.0 | 1,152.0 | 1,136.0 | 1,141.0 | 1,141.0 | 17,400 |
| 2022/09/15 | 1,119.0 | 1,150.0 | 1,118.0 | 1,149.0 | 1,149.0 | 25,100 |
| 2022/09/14 | 1,112.0 | 1,136.0 | 1,112.0 | 1,118.0 | 1,118.0 | 28,700 |
| 2022/09/13 | 1,129.0 | 1,150.0 | 1,125.0 | 1,148.0 | 1,148.0 | 45,900 |
| 2022/09/12 | 1,109.0 | 1,126.0 | 1,109.0 | 1,120.0 | 1,120.0 | 37,600 |
| 2022/09/09 | 1,109.0 | 1,127.0 | 1,109.0 | 1,109.0 | 1,109.0 | 27,700 |
| 2022/09/08 | 1,090.0 | 1,122.0 | 1,090.0 | 1,121.0 | 1,121.0 | 48,800 |
| 2022/09/07 | 1,080.0 | 1,080.0 | 1,062.0 | 1,078.0 | 1,078.0 | 35,400 |
| 2022/09/06 | 1,078.0 | 1,105.0 | 1,074.0 | 1,084.0 | 1,084.0 | 41,800 |
| 2022/09/05 | 1,068.0 | 1,084.0 | 1,065.0 | 1,075.0 | 1,075.0 | 25,700 |
| 2022/09/02 | 1,090.0 | 1,090.0 | 1,069.0 | 1,080.0 | 1,080.0 | 42,000 |
| 2022/09/01 | 1,135.0 | 1,135.0 | 1,082.0 | 1,084.0 | 1,084.0 | 73,100 |
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。
