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) |
|---|---|---|---|---|---|---|
| 2017/11/28 | 1,085.0 | 1,085.0 | 1,070.0 | 1,082.0 | 1,082.0 | 3,000 |
| 2017/11/27 | 1,083.0 | 1,085.0 | 1,063.0 | 1,085.0 | 1,085.0 | 14,200 |
| 2017/11/24 | 1,080.0 | 1,088.0 | 1,070.0 | 1,087.0 | 1,087.0 | 3,800 |
| 2017/11/22 | 1,100.0 | 1,100.0 | 1,050.0 | 1,077.0 | 1,077.0 | 9,400 |
| 2017/11/21 | 1,095.0 | 1,100.0 | 1,091.0 | 1,095.0 | 1,095.0 | 2,600 |
| 2017/11/20 | 1,068.0 | 1,099.0 | 1,068.0 | 1,095.0 | 1,095.0 | 6,700 |
| 2017/11/17 | 1,107.0 | 1,107.0 | 1,070.0 | 1,098.0 | 1,098.0 | 8,700 |
| 2017/11/16 | 1,080.0 | 1,110.0 | 1,075.0 | 1,109.0 | 1,109.0 | 9,400 |
| 2017/11/15 | 1,076.0 | 1,098.0 | 1,051.0 | 1,089.0 | 1,089.0 | 5,700 |
| 2017/11/14 | 1,081.0 | 1,100.0 | 1,070.0 | 1,100.0 | 1,100.0 | 11,400 |
| 2017/11/13 | 1,072.0 | 1,110.0 | 1,072.0 | 1,095.0 | 1,095.0 | 8,800 |
| 2017/11/10 | 1,089.0 | 1,100.0 | 1,080.0 | 1,100.0 | 1,100.0 | 1,600 |
| 2017/11/09 | 1,110.0 | 1,150.0 | 1,080.0 | 1,085.0 | 1,085.0 | 10,700 |
| 2017/11/08 | 1,079.0 | 1,111.0 | 1,079.0 | 1,111.0 | 1,111.0 | 23,000 |
| 2017/11/07 | 1,070.0 | 1,082.0 | 1,061.0 | 1,080.0 | 1,080.0 | 7,200 |
| 2017/11/06 | 1,067.0 | 1,079.0 | 1,065.0 | 1,070.0 | 1,070.0 | 5,000 |
| 2017/11/02 | 1,048.0 | 1,070.0 | 1,048.0 | 1,067.0 | 1,067.0 | 4,900 |
| 2017/11/01 | 1,046.0 | 1,062.0 | 1,044.0 | 1,060.0 | 1,060.0 | 8,200 |
| 2017/10/31 | 1,040.0 | 1,080.0 | 1,040.0 | 1,070.0 | 1,070.0 | 17,100 |
| 2017/10/30 | 1,026.0 | 1,045.0 | 1,026.0 | 1,045.0 | 1,045.0 | 3,800 |
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。
