1,889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) |
|---|---|---|---|---|---|---|
| 2024/05/10 | 1,412.0 | 1,429.0 | 1,410.0 | 1,415.0 | 1,415.0 | 85,300 |
| 2024/05/09 | 1,398.0 | 1,411.0 | 1,390.0 | 1,406.0 | 1,406.0 | 53,500 |
| 2024/05/08 | 1,400.0 | 1,413.0 | 1,398.0 | 1,398.0 | 1,398.0 | 69,500 |
| 2024/05/07 | 1,399.0 | 1,401.0 | 1,382.0 | 1,397.0 | 1,397.0 | 80,500 |
| 2024/05/02 | 1,375.0 | 1,393.0 | 1,372.0 | 1,384.0 | 1,384.0 | 63,300 |
| 2024/05/01 | 1,362.0 | 1,377.0 | 1,360.0 | 1,372.0 | 1,372.0 | 63,300 |
| 2024/04/30 | 1,362.0 | 1,377.0 | 1,362.0 | 1,374.0 | 1,374.0 | 51,600 |
| 2024/04/26 | 1,354.0 | 1,362.0 | 1,341.0 | 1,361.0 | 1,361.0 | 81,000 |
| 2024/04/25 | 1,367.0 | 1,368.0 | 1,355.0 | 1,357.0 | 1,357.0 | 64,600 |
| 2024/04/24 | 1,373.0 | 1,375.0 | 1,361.0 | 1,370.0 | 1,370.0 | 54,900 |
| 2024/04/23 | 1,357.0 | 1,369.0 | 1,355.0 | 1,364.0 | 1,364.0 | 51,400 |
| 2024/04/22 | 1,347.0 | 1,356.0 | 1,339.0 | 1,355.0 | 1,355.0 | 64,500 |
| 2024/04/19 | 1,340.0 | 1,346.0 | 1,310.0 | 1,322.0 | 1,322.0 | 105,400 |
| 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 |
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。
