2,904円
若築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) |
|---|---|---|---|---|---|---|
| 2018/09/18 | 1,564.0 | 1,599.0 | 1,560.0 | 1,594.0 | 1,594.0 | 55,100 |
| 2018/09/14 | 1,541.0 | 1,570.0 | 1,540.0 | 1,559.0 | 1,559.0 | 48,700 |
| 2018/09/13 | 1,520.0 | 1,557.0 | 1,519.0 | 1,529.0 | 1,529.0 | 66,700 |
| 2018/09/12 | 1,533.0 | 1,533.0 | 1,514.0 | 1,528.0 | 1,528.0 | 60,300 |
| 2018/09/11 | 1,539.0 | 1,539.0 | 1,512.0 | 1,520.0 | 1,520.0 | 34,800 |
| 2018/09/10 | 1,546.0 | 1,546.0 | 1,524.0 | 1,529.0 | 1,529.0 | 28,000 |
| 2018/09/07 | 1,522.0 | 1,536.0 | 1,509.0 | 1,535.0 | 1,535.0 | 38,200 |
| 2018/09/06 | 1,530.0 | 1,545.0 | 1,517.0 | 1,527.0 | 1,527.0 | 76,600 |
| 2018/09/05 | 1,544.0 | 1,555.0 | 1,516.0 | 1,520.0 | 1,520.0 | 120,600 |
| 2018/09/04 | 1,540.0 | 1,552.0 | 1,530.0 | 1,533.0 | 1,533.0 | 91,400 |
| 2018/09/03 | 1,562.0 | 1,566.0 | 1,523.0 | 1,540.0 | 1,540.0 | 61,500 |
| 2018/08/31 | 1,565.0 | 1,572.0 | 1,562.0 | 1,562.0 | 1,562.0 | 12,300 |
| 2018/08/30 | 1,582.0 | 1,582.0 | 1,562.0 | 1,570.0 | 1,570.0 | 12,100 |
| 2018/08/29 | 1,565.0 | 1,582.0 | 1,564.0 | 1,573.0 | 1,573.0 | 25,200 |
| 2018/08/28 | 1,570.0 | 1,576.0 | 1,554.0 | 1,565.0 | 1,565.0 | 21,500 |
| 2018/08/27 | 1,576.0 | 1,580.0 | 1,562.0 | 1,569.0 | 1,569.0 | 22,000 |
| 2018/08/24 | 1,569.0 | 1,575.0 | 1,562.0 | 1,565.0 | 1,565.0 | 18,600 |
| 2018/08/23 | 1,562.0 | 1,578.0 | 1,562.0 | 1,565.0 | 1,565.0 | 12,000 |
| 2018/08/22 | 1,550.0 | 1,572.0 | 1,546.0 | 1,569.0 | 1,569.0 | 21,900 |
| 2018/08/21 | 1,566.0 | 1,566.0 | 1,548.0 | 1,553.0 | 1,553.0 | 34,900 |
おすすめ条件でスクリーニングされた銘柄を見る
若築建設の取引履歴を振り返りませんか？
若築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。
