1,982円
飛島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) |
|---|---|---|---|---|---|---|
| 2024/04/18 | 1,327.0 | 1,353.0 | 1,327.0 | 1,343.0 | 1,343.0 | 88,000 |
| 2024/04/17 | 1,348.0 | 1,348.0 | 1,324.0 | 1,330.0 | 1,330.0 | 109,400 |
| 2024/04/16 | 1,386.0 | 1,386.0 | 1,346.0 | 1,348.0 | 1,348.0 | 106,000 |
| 2024/04/15 | 1,380.0 | 1,391.0 | 1,365.0 | 1,388.0 | 1,388.0 | 80,000 |
| 2024/04/12 | 1,412.0 | 1,412.0 | 1,392.0 | 1,392.0 | 1,392.0 | 97,700 |
| 2024/04/11 | 1,401.0 | 1,410.0 | 1,398.0 | 1,402.0 | 1,402.0 | 70,300 |
| 2024/04/10 | 1,405.0 | 1,417.0 | 1,405.0 | 1,410.0 | 1,410.0 | 53,100 |
| 2024/04/09 | 1,432.0 | 1,434.0 | 1,407.0 | 1,413.0 | 1,413.0 | 55,000 |
| 2024/04/08 | 1,430.0 | 1,438.0 | 1,418.0 | 1,423.0 | 1,423.0 | 61,700 |
| 2024/04/05 | 1,412.0 | 1,423.0 | 1,400.0 | 1,413.0 | 1,413.0 | 97,000 |
| 2024/04/04 | 1,435.0 | 1,443.0 | 1,424.0 | 1,429.0 | 1,429.0 | 67,500 |
| 2024/04/03 | 1,417.0 | 1,440.0 | 1,411.0 | 1,427.0 | 1,427.0 | 90,000 |
| 2024/04/02 | 1,440.0 | 1,440.0 | 1,414.0 | 1,418.0 | 1,418.0 | 86,600 |
| 2024/04/01 | 1,502.0 | 1,502.0 | 1,439.0 | 1,442.0 | 1,442.0 | 113,800 |
| 2024/03/29 | 1,490.0 | 1,504.0 | 1,477.0 | 1,494.0 | 1,494.0 | 111,800 |
| 2024/03/28 | 1,487.0 | 1,505.0 | 1,468.0 | 1,473.0 | 1,473.0 | 186,600 |
| 2024/03/27 | 1,572.0 | 1,587.0 | 1,563.0 | 1,563.0 | 1,563.0 | 358,500 |
| 2024/03/26 | 1,580.0 | 1,600.0 | 1,574.0 | 1,586.0 | 1,586.0 | 224,200 |
| 2024/03/25 | 1,580.0 | 1,586.0 | 1,565.0 | 1,572.0 | 1,572.0 | 123,500 |
飛島建設の取引履歴を振り返りませんか？
飛島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。
