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) |
|---|---|---|---|---|---|---|
| 2018/06/11 | 1,772.0 | 1,804.0 | 1,766.0 | 1,771.0 | 1,771.0 | 5,300 |
| 2018/06/08 | 1,757.0 | 1,775.0 | 1,756.0 | 1,772.0 | 1,772.0 | 5,000 |
| 2018/06/07 | 1,768.0 | 1,769.0 | 1,755.0 | 1,756.0 | 1,756.0 | 3,900 |
| 2018/06/06 | 1,762.0 | 1,770.0 | 1,760.0 | 1,768.0 | 1,768.0 | 8,700 |
| 2018/06/05 | 1,760.0 | 1,762.0 | 1,760.0 | 1,762.0 | 1,762.0 | 3,700 |
| 2018/06/04 | 1,774.0 | 1,774.0 | 1,756.0 | 1,760.0 | 1,760.0 | 6,800 |
| 2018/06/01 | 1,770.0 | 1,770.0 | 1,757.0 | 1,769.0 | 1,769.0 | 4,300 |
| 2018/05/31 | 1,770.0 | 1,775.0 | 1,754.0 | 1,774.0 | 1,774.0 | 4,400 |
| 2018/05/30 | 1,761.0 | 1,769.0 | 1,760.0 | 1,769.0 | 1,769.0 | 7,700 |
| 2018/05/29 | 1,751.0 | 1,769.0 | 1,751.0 | 1,766.0 | 1,766.0 | 3,100 |
| 2018/05/28 | 1,756.0 | 1,763.0 | 1,750.0 | 1,751.0 | 1,751.0 | 4,700 |
| 2018/05/25 | 1,760.0 | 1,760.0 | 1,751.0 | 1,751.0 | 1,751.0 | 3,800 |
| 2018/05/24 | 1,760.0 | 1,763.0 | 1,751.0 | 1,763.0 | 1,763.0 | 9,800 |
| 2018/05/23 | 1,760.0 | 1,767.0 | 1,752.0 | 1,760.0 | 1,760.0 | 6,300 |
| 2018/05/22 | 1,762.0 | 1,773.0 | 1,751.0 | 1,761.0 | 1,761.0 | 9,400 |
| 2018/05/21 | 1,755.0 | 1,769.0 | 1,752.0 | 1,760.0 | 1,760.0 | 6,300 |
| 2018/05/18 | 1,759.0 | 1,760.0 | 1,742.0 | 1,759.0 | 1,759.0 | 3,400 |
| 2018/05/17 | 1,770.0 | 1,777.0 | 1,760.0 | 1,760.0 | 1,760.0 | 19,400 |
| 2018/05/16 | 1,775.0 | 1,775.0 | 1,770.0 | 1,770.0 | 1,770.0 | 5,700 |
| 2018/05/15 | 1,784.0 | 1,784.0 | 1,771.0 | 1,771.0 | 1,771.0 | 4,600 |
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。
