13,182円
大成建設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) |
|---|---|---|---|---|---|---|
| 2017/10/25 | 6,220.0 | 6,240.0 | 6,170.0 | 6,180.0 | 6,180.0 | 708,300 |
| 2017/10/24 | 6,120.0 | 6,220.0 | 6,090.0 | 6,210.0 | 6,210.0 | 679,400 |
| 2017/10/23 | 6,110.0 | 6,170.0 | 6,090.0 | 6,120.0 | 6,120.0 | 621,600 |
| 2017/10/20 | 6,020.0 | 6,120.0 | 6,010.0 | 6,070.0 | 6,070.0 | 733,700 |
| 2017/10/19 | 6,140.0 | 6,150.0 | 6,050.0 | 6,070.0 | 6,070.0 | 828,100 |
| 2017/10/18 | 6,170.0 | 6,170.0 | 6,110.0 | 6,120.0 | 6,120.0 | 873,400 |
| 2017/10/17 | 6,200.0 | 6,220.0 | 6,170.0 | 6,190.0 | 6,190.0 | 775,400 |
| 2017/10/16 | 6,220.0 | 6,250.0 | 6,080.0 | 6,200.0 | 6,200.0 | 901,300 |
| 2017/10/13 | 6,230.0 | 6,350.0 | 6,190.0 | 6,300.0 | 6,300.0 | 1,427,400 |
| 2017/10/12 | 6,200.0 | 6,250.0 | 6,190.0 | 6,200.0 | 6,200.0 | 803,600 |
| 2017/10/11 | 6,120.0 | 6,190.0 | 6,110.0 | 6,170.0 | 6,170.0 | 965,700 |
| 2017/10/10 | 5,950.0 | 6,160.0 | 5,940.0 | 6,140.0 | 6,140.0 | 1,489,500 |
| 2017/10/06 | 5,900.0 | 5,920.0 | 5,870.0 | 5,890.0 | 5,890.0 | 574,000 |
| 2017/10/05 | 5,860.0 | 5,930.0 | 5,850.0 | 5,910.0 | 5,910.0 | 535,000 |
| 2017/10/04 | 5,840.0 | 5,890.0 | 5,830.0 | 5,880.0 | 5,880.0 | 533,900 |
| 2017/10/03 | 5,880.0 | 5,920.0 | 5,870.0 | 5,910.0 | 5,910.0 | 684,600 |
| 2017/10/02 | 5,880.0 | 5,920.0 | 5,800.0 | 5,830.0 | 5,830.0 | 708,200 |
| 2017/09/29 | 5,790.0 | 5,900.0 | 5,780.0 | 5,900.0 | 5,900.0 | 1,212,500 |
| 2017/09/28 | 5,830.0 | 5,890.0 | 5,770.0 | 5,810.0 | 5,810.0 | 1,127,500 |
| 2017/09/27 | 5,890.0 | 5,900.0 | 5,800.0 | 5,840.0 | 5,840.0 | 835,900 |
おすすめ条件でスクリーニングされた銘柄を見る
大成建設の取引履歴を振り返りませんか？
大成建設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。
