3,029円
大林組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) |
|---|---|---|---|---|---|---|
| 2017/11/22 | 1,465.0 | 1,472.0 | 1,452.0 | 1,458.0 | 1,458.0 | 1,824,300 |
| 2017/11/21 | 1,472.0 | 1,478.0 | 1,450.0 | 1,455.0 | 1,455.0 | 2,074,000 |
| 2017/11/20 | 1,449.0 | 1,468.0 | 1,446.0 | 1,463.0 | 1,463.0 | 2,345,500 |
| 2017/11/17 | 1,472.0 | 1,478.0 | 1,451.0 | 1,460.0 | 1,460.0 | 2,867,200 |
| 2017/11/16 | 1,438.0 | 1,465.0 | 1,434.0 | 1,459.0 | 1,459.0 | 3,088,700 |
| 2017/11/15 | 1,451.0 | 1,453.0 | 1,432.0 | 1,442.0 | 1,442.0 | 4,555,900 |
| 2017/11/14 | 1,485.0 | 1,504.0 | 1,476.0 | 1,477.0 | 1,477.0 | 2,665,000 |
| 2017/11/13 | 1,508.0 | 1,510.0 | 1,485.0 | 1,486.0 | 1,486.0 | 2,553,400 |
| 2017/11/10 | 1,545.0 | 1,555.0 | 1,520.0 | 1,525.0 | 1,525.0 | 3,505,300 |
| 2017/11/09 | 1,555.0 | 1,609.0 | 1,544.0 | 1,572.0 | 1,572.0 | 6,287,000 |
| 2017/11/08 | 1,563.0 | 1,587.0 | 1,497.0 | 1,518.0 | 1,518.0 | 6,409,900 |
| 2017/11/07 | 1,541.0 | 1,561.0 | 1,524.0 | 1,561.0 | 1,561.0 | 3,468,500 |
| 2017/11/06 | 1,551.0 | 1,555.0 | 1,533.0 | 1,549.0 | 1,549.0 | 2,812,400 |
| 2017/11/02 | 1,520.0 | 1,530.0 | 1,509.0 | 1,528.0 | 1,528.0 | 2,201,500 |
| 2017/11/01 | 1,494.0 | 1,514.0 | 1,485.0 | 1,512.0 | 1,512.0 | 2,548,100 |
| 2017/10/31 | 1,461.0 | 1,483.0 | 1,460.0 | 1,480.0 | 1,480.0 | 3,075,900 |
| 2017/10/30 | 1,465.0 | 1,474.0 | 1,462.0 | 1,468.0 | 1,468.0 | 2,433,400 |
| 2017/10/27 | 1,461.0 | 1,476.0 | 1,454.0 | 1,462.0 | 1,462.0 | 2,711,600 |
| 2017/10/26 | 1,436.0 | 1,458.0 | 1,433.0 | 1,452.0 | 1,452.0 | 2,333,700 |
| 2017/10/25 | 1,446.0 | 1,452.0 | 1,441.0 | 1,446.0 | 1,446.0 | 2,287,100 |
おすすめ条件でスクリーニングされた銘柄を見る
大林組の取引履歴を振り返りませんか？
大林組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。
