3,396円
大塚商会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) |
|---|---|---|---|---|---|---|
| 2017/03/16 | 5,790.0 | 5,890.0 | 5,780.0 | 5,880.0 | 1,470.0 | 228,100 |
| 2017/03/15 | 5,840.0 | 5,890.0 | 5,810.0 | 5,850.0 | 1,462.5 | 176,800 |
| 2017/03/14 | 5,910.0 | 5,920.0 | 5,830.0 | 5,870.0 | 1,467.5 | 217,000 |
| 2017/03/13 | 5,920.0 | 5,970.0 | 5,870.0 | 5,930.0 | 1,482.5 | 169,400 |
| 2017/03/10 | 5,920.0 | 5,930.0 | 5,870.0 | 5,910.0 | 1,477.5 | 229,100 |
| 2017/03/09 | 5,850.0 | 5,910.0 | 5,840.0 | 5,860.0 | 1,465.0 | 231,400 |
| 2017/03/08 | 5,780.0 | 5,830.0 | 5,770.0 | 5,810.0 | 1,452.5 | 305,800 |
| 2017/03/07 | 5,760.0 | 5,780.0 | 5,740.0 | 5,770.0 | 1,442.5 | 222,200 |
| 2017/03/06 | 5,740.0 | 5,790.0 | 5,720.0 | 5,760.0 | 1,440.0 | 140,300 |
| 2017/03/03 | 5,750.0 | 5,810.0 | 5,720.0 | 5,750.0 | 1,437.5 | 249,600 |
| 2017/03/02 | 5,820.0 | 5,830.0 | 5,700.0 | 5,750.0 | 1,437.5 | 364,900 |
| 2017/03/01 | 5,730.0 | 5,760.0 | 5,690.0 | 5,750.0 | 1,437.5 | 174,700 |
| 2017/02/28 | 5,680.0 | 5,840.0 | 5,680.0 | 5,710.0 | 1,427.5 | 312,200 |
| 2017/02/27 | 5,780.0 | 5,820.0 | 5,740.0 | 5,780.0 | 1,445.0 | 352,100 |
| 2017/02/24 | 5,830.0 | 5,900.0 | 5,810.0 | 5,810.0 | 1,452.5 | 186,400 |
| 2017/02/23 | 5,800.0 | 5,840.0 | 5,770.0 | 5,820.0 | 1,455.0 | 218,800 |
| 2017/02/22 | 5,820.0 | 5,830.0 | 5,750.0 | 5,780.0 | 1,445.0 | 282,100 |
| 2017/02/21 | 5,870.0 | 5,880.0 | 5,790.0 | 5,820.0 | 1,455.0 | 296,400 |
| 2017/02/20 | 5,870.0 | 5,930.0 | 5,850.0 | 5,890.0 | 1,472.5 | 196,000 |
| 2017/02/17 | 5,900.0 | 5,940.0 | 5,850.0 | 5,930.0 | 1,482.5 | 169,500 |
おすすめ条件でスクリーニングされた銘柄を見る
大塚商会の取引履歴を振り返りませんか？
大塚商会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。
