2,314円
清水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) |
|---|---|---|---|---|---|---|
| 2018/07/20 | 1,166.0 | 1,169.0 | 1,153.0 | 1,164.0 | 1,164.0 | 1,594,800 |
| 2018/07/19 | 1,179.0 | 1,183.0 | 1,170.0 | 1,173.0 | 1,173.0 | 1,418,800 |
| 2018/07/18 | 1,179.0 | 1,188.0 | 1,174.0 | 1,175.0 | 1,175.0 | 1,851,600 |
| 2018/07/17 | 1,167.0 | 1,179.0 | 1,166.0 | 1,172.0 | 1,172.0 | 1,671,900 |
| 2018/07/13 | 1,177.0 | 1,178.0 | 1,158.0 | 1,167.0 | 1,167.0 | 2,162,600 |
| 2018/07/12 | 1,188.0 | 1,191.0 | 1,169.0 | 1,169.0 | 1,169.0 | 1,635,300 |
| 2018/07/11 | 1,169.0 | 1,186.0 | 1,163.0 | 1,182.0 | 1,182.0 | 2,850,500 |
| 2018/07/10 | 1,170.0 | 1,186.0 | 1,169.0 | 1,175.0 | 1,175.0 | 3,540,100 |
| 2018/07/09 | 1,135.0 | 1,161.0 | 1,134.0 | 1,155.0 | 1,155.0 | 2,511,400 |
| 2018/07/06 | 1,131.0 | 1,132.0 | 1,112.0 | 1,122.0 | 1,122.0 | 2,871,600 |
| 2018/07/05 | 1,133.0 | 1,138.0 | 1,125.0 | 1,128.0 | 1,128.0 | 2,427,500 |
| 2018/07/04 | 1,095.0 | 1,139.0 | 1,095.0 | 1,132.0 | 1,132.0 | 2,989,100 |
| 2018/07/03 | 1,104.0 | 1,108.0 | 1,087.0 | 1,098.0 | 1,098.0 | 2,508,100 |
| 2018/07/02 | 1,142.0 | 1,144.0 | 1,097.0 | 1,098.0 | 1,098.0 | 2,749,400 |
| 2018/06/29 | 1,136.0 | 1,154.0 | 1,133.0 | 1,149.0 | 1,149.0 | 2,818,300 |
| 2018/06/28 | 1,140.0 | 1,150.0 | 1,129.0 | 1,134.0 | 1,134.0 | 2,529,600 |
| 2018/06/27 | 1,121.0 | 1,149.0 | 1,112.0 | 1,143.0 | 1,143.0 | 3,519,300 |
| 2018/06/26 | 1,095.0 | 1,125.0 | 1,085.0 | 1,123.0 | 1,123.0 | 2,107,500 |
| 2018/06/25 | 1,115.0 | 1,126.0 | 1,103.0 | 1,106.0 | 1,106.0 | 1,762,600 |
| 2018/06/22 | 1,106.0 | 1,118.0 | 1,100.0 | 1,104.0 | 1,104.0 | 1,640,300 |
おすすめ条件でスクリーニングされた銘柄を見る
清水建設の取引履歴を振り返りませんか？
清水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。
