3,014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) |
|---|---|---|---|---|---|---|
| 2018/06/22 | 1,428.0 | 1,447.0 | 1,400.0 | 1,440.0 | 1,440.0 | 33,100 |
| 2018/06/21 | 1,434.0 | 1,444.0 | 1,413.0 | 1,441.0 | 1,441.0 | 38,600 |
| 2018/06/20 | 1,411.0 | 1,431.0 | 1,369.0 | 1,427.0 | 1,427.0 | 53,800 |
| 2018/06/19 | 1,452.0 | 1,452.0 | 1,385.0 | 1,411.0 | 1,411.0 | 67,900 |
| 2018/06/18 | 1,409.0 | 1,453.0 | 1,377.0 | 1,452.0 | 1,452.0 | 124,000 |
| 2018/06/15 | 1,334.0 | 1,395.0 | 1,333.0 | 1,387.0 | 1,387.0 | 78,800 |
| 2018/06/14 | 1,339.0 | 1,339.0 | 1,322.0 | 1,329.0 | 1,329.0 | 22,200 |
| 2018/06/13 | 1,318.0 | 1,359.0 | 1,310.0 | 1,352.0 | 1,352.0 | 45,200 |
| 2018/06/12 | 1,338.0 | 1,341.0 | 1,314.0 | 1,333.0 | 1,333.0 | 32,100 |
| 2018/06/11 | 1,345.0 | 1,369.0 | 1,313.0 | 1,345.0 | 1,345.0 | 40,900 |
| 2018/06/08 | 1,344.0 | 1,355.0 | 1,317.0 | 1,348.0 | 1,348.0 | 41,500 |
| 2018/06/07 | 1,315.0 | 1,359.0 | 1,304.0 | 1,359.0 | 1,359.0 | 76,500 |
| 2018/06/06 | 1,315.0 | 1,325.0 | 1,309.0 | 1,317.0 | 1,317.0 | 31,000 |
| 2018/06/05 | 1,319.0 | 1,327.0 | 1,307.0 | 1,316.0 | 1,316.0 | 28,100 |
| 2018/06/04 | 1,328.0 | 1,349.0 | 1,307.0 | 1,318.0 | 1,318.0 | 49,600 |
| 2018/06/01 | 1,333.0 | 1,338.0 | 1,311.0 | 1,328.0 | 1,328.0 | 36,300 |
| 2018/05/31 | 1,341.0 | 1,347.0 | 1,309.0 | 1,336.0 | 1,336.0 | 39,400 |
| 2018/05/30 | 1,295.0 | 1,339.0 | 1,278.0 | 1,333.0 | 1,333.0 | 65,200 |
| 2018/05/29 | 1,295.0 | 1,316.0 | 1,287.0 | 1,311.0 | 1,311.0 | 32,500 |
| 2018/05/28 | 1,310.0 | 1,352.0 | 1,294.0 | 1,301.0 | 1,301.0 | 67,800 |
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。
