3,392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) |
|---|---|---|---|---|---|---|
| 2020/07/28 | 5,530.0 | 5,600.0 | 5,500.0 | 5,530.0 | 2,765.0 | 339,000 |
| 2020/07/27 | 5,470.0 | 5,610.0 | 5,470.0 | 5,540.0 | 2,770.0 | 367,200 |
| 2020/07/22 | 5,500.0 | 5,620.0 | 5,480.0 | 5,560.0 | 2,780.0 | 385,300 |
| 2020/07/21 | 5,620.0 | 5,640.0 | 5,560.0 | 5,600.0 | 2,800.0 | 384,500 |
| 2020/07/20 | 5,460.0 | 5,640.0 | 5,440.0 | 5,560.0 | 2,780.0 | 330,700 |
| 2020/07/17 | 5,480.0 | 5,540.0 | 5,450.0 | 5,480.0 | 2,740.0 | 240,900 |
| 2020/07/16 | 5,440.0 | 5,540.0 | 5,400.0 | 5,460.0 | 2,730.0 | 527,000 |
| 2020/07/15 | 5,640.0 | 5,690.0 | 5,580.0 | 5,640.0 | 2,820.0 | 360,600 |
| 2020/07/14 | 5,650.0 | 5,690.0 | 5,530.0 | 5,640.0 | 2,820.0 | 416,500 |
| 2020/07/13 | 5,660.0 | 5,740.0 | 5,580.0 | 5,720.0 | 2,860.0 | 374,500 |
| 2020/07/10 | 5,780.0 | 5,830.0 | 5,640.0 | 5,640.0 | 2,820.0 | 453,600 |
| 2020/07/09 | 5,760.0 | 5,900.0 | 5,730.0 | 5,800.0 | 2,900.0 | 359,700 |
| 2020/07/08 | 5,950.0 | 5,990.0 | 5,750.0 | 5,760.0 | 2,880.0 | 430,800 |
| 2020/07/07 | 5,780.0 | 5,950.0 | 5,760.0 | 5,950.0 | 2,975.0 | 490,700 |
| 2020/07/06 | 5,680.0 | 5,750.0 | 5,660.0 | 5,710.0 | 2,855.0 | 201,300 |
| 2020/07/03 | 5,580.0 | 5,690.0 | 5,580.0 | 5,690.0 | 2,845.0 | 188,700 |
| 2020/07/02 | 5,600.0 | 5,630.0 | 5,490.0 | 5,570.0 | 2,785.0 | 276,200 |
| 2020/07/01 | 5,720.0 | 5,730.0 | 5,570.0 | 5,590.0 | 2,795.0 | 340,400 |
| 2020/06/30 | 5,780.0 | 5,780.0 | 5,630.0 | 5,680.0 | 2,840.0 | 444,400 |
| 2020/06/29 | 5,770.0 | 5,820.0 | 5,710.0 | 5,720.0 | 2,860.0 | 304,500 |
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。
