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) |
|---|---|---|---|---|---|---|
| 2018/01/25 | 5,780.0 | 5,790.0 | 5,710.0 | 5,740.0 | 5,740.0 | 799,300 |
| 2018/01/24 | 5,800.0 | 5,830.0 | 5,780.0 | 5,820.0 | 5,820.0 | 646,500 |
| 2018/01/23 | 5,850.0 | 5,850.0 | 5,790.0 | 5,810.0 | 5,810.0 | 656,300 |
| 2018/01/22 | 5,850.0 | 5,860.0 | 5,790.0 | 5,830.0 | 5,830.0 | 475,400 |
| 2018/01/19 | 5,750.0 | 5,840.0 | 5,740.0 | 5,840.0 | 5,840.0 | 919,000 |
| 2018/01/18 | 5,740.0 | 5,770.0 | 5,700.0 | 5,700.0 | 5,700.0 | 811,600 |
| 2018/01/17 | 5,730.0 | 5,770.0 | 5,700.0 | 5,700.0 | 5,700.0 | 863,300 |
| 2018/01/16 | 5,640.0 | 5,730.0 | 5,620.0 | 5,720.0 | 5,720.0 | 810,100 |
| 2018/01/15 | 5,660.0 | 5,700.0 | 5,620.0 | 5,640.0 | 5,640.0 | 662,100 |
| 2018/01/12 | 5,720.0 | 5,740.0 | 5,640.0 | 5,660.0 | 5,660.0 | 1,135,900 |
| 2018/01/11 | 5,740.0 | 5,760.0 | 5,700.0 | 5,740.0 | 5,740.0 | 890,600 |
| 2018/01/10 | 5,760.0 | 5,800.0 | 5,750.0 | 5,770.0 | 5,770.0 | 1,184,500 |
| 2018/01/09 | 5,880.0 | 5,890.0 | 5,780.0 | 5,820.0 | 5,820.0 | 1,130,800 |
| 2018/01/05 | 5,740.0 | 5,780.0 | 5,700.0 | 5,780.0 | 5,780.0 | 1,062,400 |
| 2018/01/04 | 5,690.0 | 5,740.0 | 5,620.0 | 5,730.0 | 5,730.0 | 1,410,600 |
| 2017/12/29 | 5,650.0 | 5,650.0 | 5,600.0 | 5,610.0 | 5,610.0 | 641,500 |
| 2017/12/28 | 5,680.0 | 5,680.0 | 5,590.0 | 5,630.0 | 5,630.0 | 1,178,300 |
| 2017/12/27 | 5,610.0 | 5,700.0 | 5,610.0 | 5,670.0 | 5,670.0 | 731,000 |
| 2017/12/26 | 5,550.0 | 5,630.0 | 5,540.0 | 5,610.0 | 5,610.0 | 891,500 |
| 2017/12/25 | 5,550.0 | 5,590.0 | 5,540.0 | 5,550.0 | 5,550.0 | 657,000 |
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。
