3,413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) |
|---|---|---|---|---|---|---|
| 2021/06/17 | 6,010.0 | 6,030.0 | 5,760.0 | 5,810.0 | 2,905.0 | 397,800 |
| 2021/06/16 | 5,940.0 | 6,030.0 | 5,930.0 | 5,960.0 | 2,980.0 | 367,900 |
| 2021/06/15 | 5,910.0 | 5,940.0 | 5,840.0 | 5,910.0 | 2,955.0 | 364,100 |
| 2021/06/14 | 6,150.0 | 6,150.0 | 5,890.0 | 5,920.0 | 2,960.0 | 633,800 |
| 2021/06/11 | 6,070.0 | 6,110.0 | 6,050.0 | 6,100.0 | 3,050.0 | 374,700 |
| 2021/06/10 | 5,990.0 | 6,060.0 | 5,980.0 | 6,060.0 | 3,030.0 | 298,600 |
| 2021/06/09 | 5,970.0 | 5,990.0 | 5,900.0 | 5,950.0 | 2,975.0 | 375,100 |
| 2021/06/08 | 5,980.0 | 6,010.0 | 5,890.0 | 5,910.0 | 2,955.0 | 248,900 |
| 2021/06/07 | 5,860.0 | 5,930.0 | 5,850.0 | 5,930.0 | 2,965.0 | 277,600 |
| 2021/06/04 | 5,850.0 | 5,900.0 | 5,790.0 | 5,840.0 | 2,920.0 | 456,000 |
| 2021/06/03 | 5,850.0 | 5,860.0 | 5,750.0 | 5,800.0 | 2,900.0 | 468,900 |
| 2021/06/02 | 5,820.0 | 5,850.0 | 5,740.0 | 5,780.0 | 2,890.0 | 381,400 |
| 2021/06/01 | 5,880.0 | 5,890.0 | 5,790.0 | 5,820.0 | 2,910.0 | 330,300 |
| 2021/05/31 | 5,900.0 | 5,960.0 | 5,820.0 | 5,860.0 | 2,930.0 | 363,900 |
| 2021/05/28 | 5,950.0 | 5,980.0 | 5,920.0 | 5,950.0 | 2,975.0 | 463,600 |
| 2021/05/27 | 5,880.0 | 5,960.0 | 5,830.0 | 5,930.0 | 2,965.0 | 1,491,000 |
| 2021/05/26 | 5,990.0 | 6,020.0 | 5,960.0 | 5,960.0 | 2,980.0 | 373,100 |
| 2021/05/25 | 6,000.0 | 6,020.0 | 5,950.0 | 5,970.0 | 2,985.0 | 432,900 |
| 2021/05/24 | 6,020.0 | 6,090.0 | 5,990.0 | 6,010.0 | 3,005.0 | 419,700 |
| 2021/05/21 | 5,930.0 | 6,050.0 | 5,910.0 | 6,010.0 | 3,005.0 | 402,200 |
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。
