1,752円
名工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) |
|---|---|---|---|---|---|---|
| 2018/05/29 | 1,180.0 | 1,183.0 | 1,153.0 | 1,175.0 | 1,175.0 | 15,700 |
| 2018/05/28 | 1,134.0 | 1,169.0 | 1,134.0 | 1,168.0 | 1,168.0 | 11,500 |
| 2018/05/25 | 1,140.0 | 1,157.0 | 1,130.0 | 1,131.0 | 1,131.0 | 8,800 |
| 2018/05/24 | 1,150.0 | 1,170.0 | 1,133.0 | 1,140.0 | 1,140.0 | 9,200 |
| 2018/05/23 | 1,166.0 | 1,174.0 | 1,135.0 | 1,150.0 | 1,150.0 | 7,700 |
| 2018/05/22 | 1,159.0 | 1,169.0 | 1,140.0 | 1,169.0 | 1,169.0 | 6,500 |
| 2018/05/21 | 1,142.0 | 1,155.0 | 1,125.0 | 1,155.0 | 1,155.0 | 7,100 |
| 2018/05/18 | 1,140.0 | 1,160.0 | 1,133.0 | 1,160.0 | 1,160.0 | 2,200 |
| 2018/05/17 | 1,140.0 | 1,155.0 | 1,130.0 | 1,141.0 | 1,141.0 | 2,400 |
| 2018/05/16 | 1,121.0 | 1,155.0 | 1,120.0 | 1,150.0 | 1,150.0 | 9,700 |
| 2018/05/15 | 1,155.0 | 1,176.0 | 1,155.0 | 1,176.0 | 1,176.0 | 1,900 |
| 2018/05/14 | 1,144.0 | 1,180.0 | 1,131.0 | 1,180.0 | 1,180.0 | 2,100 |
| 2018/05/11 | 1,160.0 | 1,200.0 | 1,100.0 | 1,148.0 | 1,148.0 | 38,100 |
| 2018/05/10 | 1,178.0 | 1,198.0 | 1,161.0 | 1,171.0 | 1,171.0 | 10,100 |
| 2018/05/09 | 1,190.0 | 1,190.0 | 1,163.0 | 1,178.0 | 1,178.0 | 6,300 |
| 2018/05/08 | 1,185.0 | 1,207.0 | 1,182.0 | 1,196.0 | 1,196.0 | 3,200 |
| 2018/05/07 | 1,200.0 | 1,230.0 | 1,155.0 | 1,210.0 | 1,210.0 | 7,200 |
| 2018/05/02 | 1,225.0 | 1,230.0 | 1,225.0 | 1,230.0 | 1,230.0 | 200 |
| 2018/05/01 | 1,250.0 | 1,250.0 | 1,190.0 | 1,220.0 | 1,220.0 | 18,200 |
| 2018/04/27 | 1,200.0 | 1,230.0 | 1,186.0 | 1,230.0 | 1,230.0 | 4,800 |
おすすめ条件でスクリーニングされた銘柄を見る
名工建設の取引履歴を振り返りませんか？
名工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。
