3,027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) |
|---|---|---|---|---|---|---|
| 2018/01/24 | 1,395.0 | 1,406.0 | 1,395.0 | 1,404.0 | 1,404.0 | 2,124,000 |
| 2018/01/23 | 1,398.0 | 1,404.0 | 1,391.0 | 1,395.0 | 1,395.0 | 2,310,000 |
| 2018/01/22 | 1,404.0 | 1,406.0 | 1,390.0 | 1,399.0 | 1,399.0 | 2,072,200 |
| 2018/01/19 | 1,396.0 | 1,416.0 | 1,394.0 | 1,407.0 | 1,407.0 | 3,627,900 |
| 2018/01/18 | 1,386.0 | 1,396.0 | 1,381.0 | 1,384.0 | 1,384.0 | 3,339,400 |
| 2018/01/17 | 1,375.0 | 1,394.0 | 1,374.0 | 1,377.0 | 1,377.0 | 3,481,600 |
| 2018/01/16 | 1,373.0 | 1,379.0 | 1,365.0 | 1,375.0 | 1,375.0 | 1,971,400 |
| 2018/01/15 | 1,385.0 | 1,386.0 | 1,371.0 | 1,371.0 | 1,371.0 | 1,786,100 |
| 2018/01/12 | 1,388.0 | 1,394.0 | 1,378.0 | 1,380.0 | 1,380.0 | 3,605,400 |
| 2018/01/11 | 1,382.0 | 1,386.0 | 1,374.0 | 1,380.0 | 1,380.0 | 2,543,900 |
| 2018/01/10 | 1,395.0 | 1,400.0 | 1,387.0 | 1,391.0 | 1,391.0 | 2,693,000 |
| 2018/01/09 | 1,424.0 | 1,426.0 | 1,394.0 | 1,404.0 | 1,404.0 | 3,889,200 |
| 2018/01/05 | 1,396.0 | 1,398.0 | 1,389.0 | 1,396.0 | 1,396.0 | 2,848,700 |
| 2018/01/04 | 1,385.0 | 1,391.0 | 1,380.0 | 1,391.0 | 1,391.0 | 3,983,300 |
| 2017/12/29 | 1,370.0 | 1,373.0 | 1,363.0 | 1,364.0 | 1,364.0 | 1,451,500 |
| 2017/12/28 | 1,374.0 | 1,378.0 | 1,363.0 | 1,366.0 | 1,366.0 | 1,418,700 |
| 2017/12/27 | 1,363.0 | 1,376.0 | 1,361.0 | 1,371.0 | 1,371.0 | 1,400,600 |
| 2017/12/26 | 1,359.0 | 1,369.0 | 1,356.0 | 1,363.0 | 1,363.0 | 1,637,300 |
| 2017/12/25 | 1,354.0 | 1,362.0 | 1,354.0 | 1,358.0 | 1,358.0 | 1,215,400 |
| 2017/12/22 | 1,363.0 | 1,365.0 | 1,353.0 | 1,354.0 | 1,354.0 | 2,432,800 |
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。
