3,714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) |
|---|---|---|---|---|---|---|
| 2021/04/22 | 11,870.0 | 11,990.0 | 11,740.0 | 11,940.0 | 2,388.0 | 200,600 |
| 2021/04/21 | 11,860.0 | 11,870.0 | 11,600.0 | 11,700.0 | 2,340.0 | 398,900 |
| 2021/04/20 | 12,480.0 | 12,490.0 | 11,980.0 | 12,010.0 | 2,402.0 | 351,200 |
| 2021/04/19 | 12,760.0 | 12,760.0 | 12,510.0 | 12,540.0 | 2,508.0 | 188,200 |
| 2021/04/16 | 12,850.0 | 12,850.0 | 12,610.0 | 12,660.0 | 2,532.0 | 257,900 |
| 2021/04/15 | 12,790.0 | 12,920.0 | 12,760.0 | 12,820.0 | 2,564.0 | 176,800 |
| 2021/04/14 | 12,680.0 | 12,800.0 | 12,480.0 | 12,750.0 | 2,550.0 | 229,900 |
| 2021/04/13 | 12,770.0 | 12,890.0 | 12,670.0 | 12,740.0 | 2,548.0 | 161,200 |
| 2021/04/12 | 12,870.0 | 12,900.0 | 12,720.0 | 12,800.0 | 2,560.0 | 131,000 |
| 2021/04/09 | 13,100.0 | 13,220.0 | 12,830.0 | 12,840.0 | 2,568.0 | 295,900 |
| 2021/04/08 | 13,200.0 | 13,250.0 | 13,000.0 | 13,090.0 | 2,618.0 | 464,300 |
| 2021/04/07 | 13,010.0 | 13,180.0 | 12,920.0 | 13,160.0 | 2,632.0 | 526,700 |
| 2021/04/06 | 12,780.0 | 12,800.0 | 12,640.0 | 12,710.0 | 2,542.0 | 333,800 |
| 2021/04/05 | 12,770.0 | 12,790.0 | 12,650.0 | 12,720.0 | 2,544.0 | 172,100 |
| 2021/04/02 | 12,780.0 | 12,830.0 | 12,480.0 | 12,540.0 | 2,508.0 | 218,700 |
| 2021/04/01 | 12,770.0 | 12,880.0 | 12,680.0 | 12,740.0 | 2,548.0 | 429,700 |
| 2021/03/31 | 12,800.0 | 12,970.0 | 12,710.0 | 12,830.0 | 2,566.0 | 440,700 |
| 2021/03/30 | 12,700.0 | 12,870.0 | 12,700.0 | 12,800.0 | 2,560.0 | 315,100 |
| 2021/03/29 | 13,060.0 | 13,130.0 | 12,700.0 | 12,880.0 | 2,576.0 | 541,900 |
| 2021/03/26 | 12,440.0 | 12,800.0 | 12,360.0 | 12,770.0 | 2,554.0 | 626,300 |
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。
