14,382円
大成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) |
|---|---|---|---|---|---|---|
| 2026/02/27 | 19,370.0 | 20,400.0 | 19,355.0 | 20,340.0 | 20,340.0 | 1,903,000 |
| 2026/02/26 | 19,000.0 | 19,345.0 | 18,785.0 | 19,130.0 | 19,130.0 | 772,500 |
| 2026/02/25 | 19,155.0 | 19,220.0 | 18,880.0 | 19,055.0 | 19,055.0 | 836,900 |
| 2026/02/24 | 19,080.0 | 19,155.0 | 18,640.0 | 19,055.0 | 19,055.0 | 781,600 |
| 2026/02/20 | 18,500.0 | 18,795.0 | 18,355.0 | 18,795.0 | 18,795.0 | 959,700 |
| 2026/02/19 | 18,065.0 | 18,465.0 | 17,915.0 | 18,410.0 | 18,410.0 | 776,000 |
| 2026/02/18 | 17,490.0 | 18,165.0 | 17,450.0 | 18,035.0 | 18,035.0 | 1,125,500 |
| 2026/02/17 | 17,115.0 | 17,510.0 | 17,105.0 | 17,325.0 | 17,325.0 | 570,100 |
| 2026/02/16 | 17,400.0 | 17,515.0 | 17,075.0 | 17,140.0 | 17,140.0 | 829,800 |
| 2026/02/13 | 18,255.0 | 18,530.0 | 17,325.0 | 17,325.0 | 17,325.0 | 1,350,000 |
| 2026/02/12 | 18,865.0 | 18,975.0 | 18,505.0 | 18,630.0 | 18,630.0 | 1,187,700 |
| 2026/02/10 | 18,500.0 | 18,735.0 | 18,215.0 | 18,685.0 | 18,685.0 | 1,130,000 |
| 2026/02/09 | 18,565.0 | 19,175.0 | 18,255.0 | 18,565.0 | 18,565.0 | 1,591,600 |
| 2026/02/06 | 17,695.0 | 18,445.0 | 16,800.0 | 17,765.0 | 17,765.0 | 3,231,500 |
| 2026/02/05 | 17,060.0 | 17,595.0 | 16,880.0 | 17,595.0 | 17,595.0 | 1,721,200 |
| 2026/02/04 | 16,655.0 | 17,025.0 | 16,550.0 | 16,880.0 | 16,880.0 | 1,015,400 |
| 2026/02/03 | 16,130.0 | 16,570.0 | 15,990.0 | 16,535.0 | 16,535.0 | 1,011,900 |
| 2026/02/02 | 15,860.0 | 16,160.0 | 15,620.0 | 15,775.0 | 15,775.0 | 1,170,800 |
| 2026/01/30 | 15,385.0 | 15,430.0 | 15,170.0 | 15,390.0 | 15,390.0 | 690,400 |
| 2026/01/29 | 15,000.0 | 15,385.0 | 14,815.0 | 15,370.0 | 15,370.0 | 717,000 |
おすすめ条件でスクリーニングされた銘柄を見る
大成建設の取引履歴を振り返りませんか？
大成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。
