4,045円
熊谷組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) |
---|---|---|---|---|---|---|
2024/09/20 | 3,550.0 | 3,565.0 | 3,530.0 | 3,540.0 | 3,540.0 | 128,200 |
2024/09/19 | 3,510.0 | 3,565.0 | 3,490.0 | 3,525.0 | 3,525.0 | 102,100 |
2024/09/18 | 3,505.0 | 3,510.0 | 3,460.0 | 3,490.0 | 3,490.0 | 71,500 |
2024/09/17 | 3,435.0 | 3,445.0 | 3,405.0 | 3,435.0 | 3,435.0 | 77,000 |
2024/09/13 | 3,440.0 | 3,475.0 | 3,400.0 | 3,405.0 | 3,405.0 | 112,700 |
2024/09/12 | 3,440.0 | 3,475.0 | 3,415.0 | 3,440.0 | 3,440.0 | 75,400 |
2024/09/11 | 3,440.0 | 3,445.0 | 3,350.0 | 3,375.0 | 3,375.0 | 99,100 |
2024/09/10 | 3,455.0 | 3,485.0 | 3,425.0 | 3,460.0 | 3,460.0 | 85,400 |
2024/09/09 | 3,410.0 | 3,475.0 | 3,410.0 | 3,460.0 | 3,460.0 | 73,500 |
2024/09/06 | 3,525.0 | 3,525.0 | 3,465.0 | 3,475.0 | 3,475.0 | 49,100 |
2024/09/05 | 3,490.0 | 3,525.0 | 3,470.0 | 3,505.0 | 3,505.0 | 65,700 |
2024/09/04 | 3,530.0 | 3,555.0 | 3,485.0 | 3,510.0 | 3,510.0 | 81,000 |
2024/09/03 | 3,535.0 | 3,585.0 | 3,530.0 | 3,575.0 | 3,575.0 | 67,000 |
2024/09/02 | 3,600.0 | 3,600.0 | 3,515.0 | 3,540.0 | 3,540.0 | 101,700 |
2024/08/30 | 3,565.0 | 3,610.0 | 3,560.0 | 3,580.0 | 3,580.0 | 120,700 |
2024/08/29 | 3,560.0 | 3,590.0 | 3,525.0 | 3,535.0 | 3,535.0 | 100,200 |
2024/08/28 | 3,530.0 | 3,600.0 | 3,520.0 | 3,580.0 | 3,580.0 | 144,900 |
2024/08/27 | 3,445.0 | 3,530.0 | 3,420.0 | 3,510.0 | 3,510.0 | 125,000 |
2024/08/26 | 3,410.0 | 3,430.0 | 3,395.0 | 3,410.0 | 3,410.0 | 64,200 |
2024/08/23 | 3,370.0 | 3,435.0 | 3,370.0 | 3,400.0 | 3,400.0 | 59,100 |
熊谷組の取引履歴を振り返りませんか?
熊谷組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。