2,953円
大末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) |
|---|---|---|---|---|---|---|
| 2022/11/25 | 1,190.0 | 1,201.0 | 1,183.0 | 1,195.0 | 1,195.0 | 58,200 |
| 2022/11/24 | 1,192.0 | 1,198.0 | 1,187.0 | 1,189.0 | 1,189.0 | 67,000 |
| 2022/11/22 | 1,175.0 | 1,192.0 | 1,175.0 | 1,192.0 | 1,192.0 | 88,900 |
| 2022/11/21 | 1,167.0 | 1,173.0 | 1,158.0 | 1,170.0 | 1,170.0 | 57,800 |
| 2022/11/18 | 1,161.0 | 1,173.0 | 1,158.0 | 1,158.0 | 1,158.0 | 66,800 |
| 2022/11/17 | 1,160.0 | 1,173.0 | 1,153.0 | 1,155.0 | 1,155.0 | 149,300 |
| 2022/11/16 | 1,171.0 | 1,173.0 | 1,162.0 | 1,168.0 | 1,168.0 | 34,400 |
| 2022/11/15 | 1,174.0 | 1,175.0 | 1,166.0 | 1,167.0 | 1,167.0 | 47,700 |
| 2022/11/14 | 1,204.0 | 1,204.0 | 1,173.0 | 1,173.0 | 1,173.0 | 60,100 |
| 2022/11/11 | 1,205.0 | 1,208.0 | 1,188.0 | 1,194.0 | 1,194.0 | 53,100 |
| 2022/11/10 | 1,180.0 | 1,197.0 | 1,177.0 | 1,197.0 | 1,197.0 | 86,600 |
| 2022/11/09 | 1,179.0 | 1,194.0 | 1,177.0 | 1,185.0 | 1,185.0 | 70,600 |
| 2022/11/08 | 1,180.0 | 1,181.0 | 1,171.0 | 1,171.0 | 1,171.0 | 69,700 |
| 2022/11/07 | 1,162.0 | 1,180.0 | 1,159.0 | 1,180.0 | 1,180.0 | 68,800 |
| 2022/11/04 | 1,169.0 | 1,173.0 | 1,155.0 | 1,162.0 | 1,162.0 | 134,900 |
| 2022/11/02 | 1,178.0 | 1,178.0 | 1,163.0 | 1,173.0 | 1,173.0 | 103,200 |
| 2022/11/01 | 1,160.0 | 1,179.0 | 1,156.0 | 1,172.0 | 1,172.0 | 139,100 |
| 2022/10/31 | 1,184.0 | 1,190.0 | 1,152.0 | 1,157.0 | 1,157.0 | 170,400 |
| 2022/10/28 | 1,214.0 | 1,216.0 | 1,166.0 | 1,166.0 | 1,166.0 | 342,500 |
| 2022/10/27 | 1,217.0 | 1,237.0 | 1,212.0 | 1,214.0 | 1,214.0 | 332,200 |
おすすめ条件でスクリーニングされた銘柄を見る
大末建設の取引履歴を振り返りませんか？
大末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。
