2,490円
第一建設工業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) |
|---|---|---|---|---|---|---|
| 2015/07/24 | 1,330.0 | 1,335.0 | 1,321.0 | 1,321.0 | 1,321.0 | 6,800 |
| 2015/07/23 | 1,332.0 | 1,337.0 | 1,328.0 | 1,330.0 | 1,330.0 | 6,300 |
| 2015/07/22 | 1,343.0 | 1,346.0 | 1,331.0 | 1,331.0 | 1,331.0 | 3,400 |
| 2015/07/21 | 1,363.0 | 1,367.0 | 1,342.0 | 1,342.0 | 1,342.0 | 2,200 |
| 2015/07/17 | 1,375.0 | 1,375.0 | 1,345.0 | 1,345.0 | 1,345.0 | 17,500 |
| 2015/07/16 | 1,352.0 | 1,354.0 | 1,336.0 | 1,345.0 | 1,345.0 | 3,900 |
| 2015/07/15 | 1,355.0 | 1,355.0 | 1,336.0 | 1,352.0 | 1,352.0 | 2,000 |
| 2015/07/14 | 1,359.0 | 1,359.0 | 1,329.0 | 1,355.0 | 1,355.0 | 5,800 |
| 2015/07/13 | 1,326.0 | 1,330.0 | 1,324.0 | 1,330.0 | 1,330.0 | 2,800 |
| 2015/07/10 | 1,321.0 | 1,334.0 | 1,321.0 | 1,321.0 | 1,321.0 | 1,000 |
| 2015/07/09 | 1,364.0 | 1,364.0 | 1,314.0 | 1,323.0 | 1,323.0 | 21,700 |
| 2015/07/08 | 1,346.0 | 1,352.0 | 1,331.0 | 1,334.0 | 1,334.0 | 2,900 |
| 2015/07/07 | 1,341.0 | 1,353.0 | 1,340.0 | 1,350.0 | 1,350.0 | 3,800 |
| 2015/07/06 | 1,349.0 | 1,349.0 | 1,340.0 | 1,349.0 | 1,349.0 | 2,200 |
| 2015/07/03 | 1,348.0 | 1,349.0 | 1,341.0 | 1,349.0 | 1,349.0 | 600 |
| 2015/07/02 | 1,347.0 | 1,351.0 | 1,343.0 | 1,351.0 | 1,351.0 | 1,700 |
| 2015/07/01 | 1,340.0 | 1,346.0 | 1,340.0 | 1,346.0 | 1,346.0 | 1,600 |
| 2015/06/30 | 1,351.0 | 1,351.0 | 1,323.0 | 1,340.0 | 1,340.0 | 5,500 |
| 2015/06/29 | 1,330.0 | 1,339.0 | 1,321.0 | 1,332.0 | 1,332.0 | 3,000 |
| 2015/06/26 | 1,340.0 | 1,346.0 | 1,340.0 | 1,346.0 | 1,346.0 | 2,500 |
おすすめ条件でスクリーニングされた銘柄を見る
第一建設工業の取引履歴を振り返りませんか？
第一建設工業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。
