3,464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) |
|---|---|---|---|---|---|---|
| 2021/09/30 | 5,770.0 | 5,780.0 | 5,690.0 | 5,740.0 | 2,870.0 | 411,400 |
| 2021/09/29 | 5,730.0 | 5,790.0 | 5,640.0 | 5,750.0 | 2,875.0 | 389,200 |
| 2021/09/28 | 5,840.0 | 5,890.0 | 5,750.0 | 5,810.0 | 2,905.0 | 287,200 |
| 2021/09/27 | 5,930.0 | 5,970.0 | 5,920.0 | 5,930.0 | 2,965.0 | 227,700 |
| 2021/09/24 | 5,880.0 | 5,990.0 | 5,880.0 | 5,990.0 | 2,995.0 | 368,700 |
| 2021/09/22 | 5,970.0 | 5,980.0 | 5,870.0 | 5,870.0 | 2,935.0 | 282,500 |
| 2021/09/21 | 5,930.0 | 5,960.0 | 5,830.0 | 5,910.0 | 2,955.0 | 480,800 |
| 2021/09/17 | 6,030.0 | 6,060.0 | 5,960.0 | 6,030.0 | 3,015.0 | 696,400 |
| 2021/09/16 | 6,180.0 | 6,180.0 | 6,060.0 | 6,090.0 | 3,045.0 | 317,200 |
| 2021/09/15 | 6,130.0 | 6,190.0 | 6,130.0 | 6,190.0 | 3,095.0 | 491,000 |
| 2021/09/14 | 6,130.0 | 6,210.0 | 6,100.0 | 6,150.0 | 3,075.0 | 532,300 |
| 2021/09/13 | 6,060.0 | 6,110.0 | 6,050.0 | 6,110.0 | 3,055.0 | 365,400 |
| 2021/09/10 | 6,000.0 | 6,130.0 | 6,000.0 | 6,130.0 | 3,065.0 | 378,700 |
| 2021/09/09 | 6,100.0 | 6,120.0 | 6,010.0 | 6,040.0 | 3,020.0 | 291,700 |
| 2021/09/08 | 6,060.0 | 6,160.0 | 6,030.0 | 6,120.0 | 3,060.0 | 446,800 |
| 2021/09/07 | 6,050.0 | 6,110.0 | 6,030.0 | 6,060.0 | 3,030.0 | 338,500 |
| 2021/09/06 | 5,960.0 | 5,990.0 | 5,900.0 | 5,940.0 | 2,970.0 | 368,100 |
| 2021/09/03 | 5,830.0 | 5,970.0 | 5,820.0 | 5,940.0 | 2,970.0 | 774,100 |
| 2021/09/02 | 5,780.0 | 5,870.0 | 5,740.0 | 5,860.0 | 2,930.0 | 361,500 |
| 2021/09/01 | 5,720.0 | 5,890.0 | 5,710.0 | 5,880.0 | 2,940.0 | 685,800 |
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。
