1,063円
大庄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) |
|---|---|---|---|---|---|---|
| 2023/09/29 | 1,122.0 | 1,131.0 | 1,113.0 | 1,114.0 | 1,114.0 | 19,700 |
| 2023/09/28 | 1,128.0 | 1,128.0 | 1,112.0 | 1,122.0 | 1,122.0 | 32,500 |
| 2023/09/27 | 1,124.0 | 1,130.0 | 1,119.0 | 1,130.0 | 1,130.0 | 48,600 |
| 2023/09/26 | 1,115.0 | 1,125.0 | 1,112.0 | 1,124.0 | 1,124.0 | 29,200 |
| 2023/09/25 | 1,117.0 | 1,126.0 | 1,116.0 | 1,119.0 | 1,119.0 | 27,800 |
| 2023/09/22 | 1,120.0 | 1,126.0 | 1,117.0 | 1,117.0 | 1,117.0 | 29,200 |
| 2023/09/21 | 1,124.0 | 1,130.0 | 1,121.0 | 1,126.0 | 1,126.0 | 27,200 |
| 2023/09/20 | 1,146.0 | 1,146.0 | 1,123.0 | 1,123.0 | 1,123.0 | 58,700 |
| 2023/09/19 | 1,172.0 | 1,172.0 | 1,145.0 | 1,152.0 | 1,152.0 | 31,100 |
| 2023/09/15 | 1,181.0 | 1,183.0 | 1,167.0 | 1,172.0 | 1,172.0 | 35,900 |
| 2023/09/14 | 1,175.0 | 1,182.0 | 1,175.0 | 1,176.0 | 1,176.0 | 31,200 |
| 2023/09/13 | 1,165.0 | 1,178.0 | 1,164.0 | 1,171.0 | 1,171.0 | 46,200 |
| 2023/09/12 | 1,169.0 | 1,173.0 | 1,163.0 | 1,163.0 | 1,163.0 | 32,100 |
| 2023/09/11 | 1,166.0 | 1,171.0 | 1,147.0 | 1,165.0 | 1,165.0 | 40,200 |
| 2023/09/08 | 1,166.0 | 1,177.0 | 1,165.0 | 1,169.0 | 1,169.0 | 38,000 |
| 2023/09/07 | 1,175.0 | 1,180.0 | 1,160.0 | 1,166.0 | 1,166.0 | 47,500 |
| 2023/09/06 | 1,153.0 | 1,180.0 | 1,151.0 | 1,175.0 | 1,175.0 | 77,300 |
| 2023/09/05 | 1,140.0 | 1,155.0 | 1,140.0 | 1,153.0 | 1,153.0 | 69,400 |
| 2023/09/04 | 1,135.0 | 1,146.0 | 1,134.0 | 1,139.0 | 1,139.0 | 63,600 |
| 2023/09/01 | 1,130.0 | 1,133.0 | 1,117.0 | 1,133.0 | 1,133.0 | 69,500 |
おすすめ条件でスクリーニングされた銘柄を見る
大庄の取引履歴を振り返りませんか？
大庄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。
