1,142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) |
|---|---|---|---|---|---|---|
| 2025/07/28 | 1,157.0 | 1,160.0 | 1,147.0 | 1,159.0 | 1,159.0 | 92,900 |
| 2025/07/25 | 1,151.0 | 1,160.0 | 1,140.0 | 1,154.0 | 1,154.0 | 98,700 |
| 2025/07/24 | 1,138.0 | 1,145.0 | 1,132.0 | 1,145.0 | 1,145.0 | 83,600 |
| 2025/07/23 | 1,132.0 | 1,141.0 | 1,125.0 | 1,135.0 | 1,135.0 | 91,800 |
| 2025/07/22 | 1,123.0 | 1,134.0 | 1,107.0 | 1,126.0 | 1,126.0 | 89,800 |
| 2025/07/18 | 1,148.0 | 1,150.0 | 1,126.0 | 1,126.0 | 1,126.0 | 42,600 |
| 2025/07/17 | 1,138.0 | 1,148.0 | 1,124.0 | 1,148.0 | 1,148.0 | 75,600 |
| 2025/07/16 | 1,145.0 | 1,151.0 | 1,140.0 | 1,142.0 | 1,142.0 | 54,500 |
| 2025/07/15 | 1,157.0 | 1,160.0 | 1,145.0 | 1,147.0 | 1,147.0 | 53,100 |
| 2025/07/14 | 1,144.0 | 1,158.0 | 1,141.0 | 1,157.0 | 1,157.0 | 110,200 |
| 2025/07/11 | 1,130.0 | 1,140.0 | 1,130.0 | 1,138.0 | 1,138.0 | 80,400 |
| 2025/07/10 | 1,135.0 | 1,135.0 | 1,120.0 | 1,125.0 | 1,125.0 | 64,100 |
| 2025/07/09 | 1,117.0 | 1,132.0 | 1,117.0 | 1,130.0 | 1,130.0 | 61,100 |
| 2025/07/08 | 1,112.0 | 1,122.0 | 1,107.0 | 1,117.0 | 1,117.0 | 59,400 |
| 2025/07/07 | 1,125.0 | 1,130.0 | 1,112.0 | 1,112.0 | 1,112.0 | 69,500 |
| 2025/07/04 | 1,110.0 | 1,134.0 | 1,103.0 | 1,132.0 | 1,132.0 | 139,000 |
| 2025/07/03 | 1,108.0 | 1,110.0 | 1,100.0 | 1,102.0 | 1,102.0 | 51,600 |
| 2025/07/02 | 1,100.0 | 1,105.0 | 1,096.0 | 1,102.0 | 1,102.0 | 54,000 |
| 2025/07/01 | 1,101.0 | 1,104.0 | 1,095.0 | 1,100.0 | 1,100.0 | 28,700 |
| 2025/06/30 | 1,104.0 | 1,112.0 | 1,101.0 | 1,101.0 | 1,101.0 | 71,900 |
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。
