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) |
|---|---|---|---|---|---|---|
| 2021/06/03 | 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 |
| 2021/05/20 | 5,850.0 | 5,940.0 | 5,810.0 | 5,920.0 | 2,960.0 | 334,800 |
| 2021/05/19 | 5,820.0 | 5,880.0 | 5,760.0 | 5,850.0 | 2,925.0 | 565,900 |
| 2021/05/18 | 5,860.0 | 5,860.0 | 5,740.0 | 5,800.0 | 2,900.0 | 371,100 |
| 2021/05/17 | 5,750.0 | 5,790.0 | 5,700.0 | 5,760.0 | 2,880.0 | 452,000 |
| 2021/05/14 | 5,600.0 | 5,730.0 | 5,560.0 | 5,700.0 | 2,850.0 | 508,200 |
| 2021/05/13 | 5,550.0 | 5,560.0 | 5,460.0 | 5,520.0 | 2,760.0 | 518,100 |
| 2021/05/12 | 5,660.0 | 5,720.0 | 5,610.0 | 5,630.0 | 2,815.0 | 556,200 |
| 2021/05/11 | 5,670.0 | 5,690.0 | 5,560.0 | 5,580.0 | 2,790.0 | 368,800 |
| 2021/05/10 | 5,570.0 | 5,700.0 | 5,530.0 | 5,660.0 | 2,830.0 | 336,400 |
| 2021/05/07 | 5,480.0 | 5,640.0 | 5,450.0 | 5,610.0 | 2,805.0 | 636,400 |
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。
