1,135円
日特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) |
|---|---|---|---|---|---|---|
| 2024/02/13 | 1,149.0 | 1,152.0 | 1,132.0 | 1,151.0 | 1,151.0 | 117,800 |
| 2024/02/09 | 1,152.0 | 1,166.0 | 1,142.0 | 1,144.0 | 1,144.0 | 98,500 |
| 2024/02/08 | 1,203.0 | 1,209.0 | 1,170.0 | 1,172.0 | 1,172.0 | 112,900 |
| 2024/02/07 | 1,190.0 | 1,214.0 | 1,186.0 | 1,213.0 | 1,213.0 | 100,900 |
| 2024/02/06 | 1,174.0 | 1,194.0 | 1,170.0 | 1,190.0 | 1,190.0 | 73,800 |
| 2024/02/05 | 1,172.0 | 1,178.0 | 1,168.0 | 1,175.0 | 1,175.0 | 46,800 |
| 2024/02/02 | 1,166.0 | 1,169.0 | 1,152.0 | 1,163.0 | 1,163.0 | 36,400 |
| 2024/02/01 | 1,175.0 | 1,178.0 | 1,169.0 | 1,170.0 | 1,170.0 | 36,000 |
| 2024/01/31 | 1,155.0 | 1,175.0 | 1,153.0 | 1,175.0 | 1,175.0 | 62,800 |
| 2024/01/30 | 1,165.0 | 1,165.0 | 1,149.0 | 1,153.0 | 1,153.0 | 46,300 |
| 2024/01/29 | 1,150.0 | 1,162.0 | 1,150.0 | 1,160.0 | 1,160.0 | 48,400 |
| 2024/01/26 | 1,156.0 | 1,156.0 | 1,147.0 | 1,147.0 | 1,147.0 | 47,100 |
| 2024/01/25 | 1,140.0 | 1,160.0 | 1,140.0 | 1,155.0 | 1,155.0 | 56,300 |
| 2024/01/24 | 1,150.0 | 1,153.0 | 1,134.0 | 1,141.0 | 1,141.0 | 86,400 |
| 2024/01/23 | 1,167.0 | 1,172.0 | 1,147.0 | 1,152.0 | 1,152.0 | 112,200 |
| 2024/01/22 | 1,170.0 | 1,182.0 | 1,156.0 | 1,166.0 | 1,166.0 | 86,000 |
| 2024/01/19 | 1,175.0 | 1,182.0 | 1,167.0 | 1,170.0 | 1,170.0 | 83,500 |
| 2024/01/18 | 1,177.0 | 1,188.0 | 1,173.0 | 1,173.0 | 1,173.0 | 61,800 |
| 2024/01/17 | 1,176.0 | 1,192.0 | 1,174.0 | 1,177.0 | 1,177.0 | 81,000 |
| 2024/01/16 | 1,180.0 | 1,181.0 | 1,167.0 | 1,168.0 | 1,168.0 | 70,900 |
おすすめ条件でスクリーニングされた銘柄を見る
日特建設の取引履歴を振り返りませんか？
日特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。
