3,906円
鉄建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) |
|---|---|---|---|---|---|---|
| 2023/01/23 | 1,790.0 | 1,791.0 | 1,778.0 | 1,789.0 | 1,789.0 | 16,300 |
| 2023/01/20 | 1,773.0 | 1,780.0 | 1,770.0 | 1,774.0 | 1,774.0 | 11,800 |
| 2023/01/19 | 1,756.0 | 1,779.0 | 1,755.0 | 1,762.0 | 1,762.0 | 15,600 |
| 2023/01/18 | 1,763.0 | 1,770.0 | 1,751.0 | 1,768.0 | 1,768.0 | 18,500 |
| 2023/01/17 | 1,755.0 | 1,764.0 | 1,750.0 | 1,756.0 | 1,756.0 | 25,700 |
| 2023/01/16 | 1,751.0 | 1,765.0 | 1,750.0 | 1,750.0 | 1,750.0 | 10,600 |
| 2023/01/13 | 1,763.0 | 1,766.0 | 1,750.0 | 1,756.0 | 1,756.0 | 16,700 |
| 2023/01/12 | 1,762.0 | 1,765.0 | 1,750.0 | 1,761.0 | 1,761.0 | 9,500 |
| 2023/01/11 | 1,754.0 | 1,761.0 | 1,752.0 | 1,758.0 | 1,758.0 | 14,600 |
| 2023/01/10 | 1,750.0 | 1,756.0 | 1,740.0 | 1,740.0 | 1,740.0 | 17,700 |
| 2023/01/06 | 1,740.0 | 1,752.0 | 1,740.0 | 1,746.0 | 1,746.0 | 15,300 |
| 2023/01/05 | 1,750.0 | 1,754.0 | 1,741.0 | 1,741.0 | 1,741.0 | 16,500 |
| 2023/01/04 | 1,760.0 | 1,761.0 | 1,750.0 | 1,750.0 | 1,750.0 | 17,800 |
| 2022/12/30 | 1,762.0 | 1,775.0 | 1,762.0 | 1,767.0 | 1,767.0 | 9,900 |
| 2022/12/29 | 1,751.0 | 1,765.0 | 1,746.0 | 1,764.0 | 1,764.0 | 21,900 |
| 2022/12/28 | 1,755.0 | 1,762.0 | 1,754.0 | 1,760.0 | 1,760.0 | 15,900 |
| 2022/12/27 | 1,751.0 | 1,764.0 | 1,751.0 | 1,764.0 | 1,764.0 | 17,700 |
| 2022/12/26 | 1,744.0 | 1,756.0 | 1,744.0 | 1,752.0 | 1,752.0 | 20,200 |
| 2022/12/23 | 1,752.0 | 1,761.0 | 1,751.0 | 1,761.0 | 1,761.0 | 16,300 |
| 2022/12/22 | 1,753.0 | 1,760.0 | 1,746.0 | 1,760.0 | 1,760.0 | 18,600 |
おすすめ条件でスクリーニングされた銘柄を見る
鉄建建設の取引履歴を振り返りませんか？
鉄建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。
