13,259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) |
|---|---|---|---|---|---|---|
| 2026/02/12 | 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 |
| 2026/01/28 | 15,365.0 | 15,410.0 | 15,140.0 | 15,170.0 | 15,170.0 | 800,400 |
| 2026/01/27 | 15,420.0 | 15,575.0 | 15,185.0 | 15,520.0 | 15,520.0 | 643,500 |
| 2026/01/26 | 15,600.0 | 15,740.0 | 15,355.0 | 15,420.0 | 15,420.0 | 963,000 |
| 2026/01/23 | 15,700.0 | 15,935.0 | 15,610.0 | 15,825.0 | 15,825.0 | 727,400 |
| 2026/01/22 | 15,955.0 | 16,040.0 | 15,645.0 | 15,730.0 | 15,730.0 | 1,008,100 |
| 2026/01/21 | 15,740.0 | 16,010.0 | 15,605.0 | 15,955.0 | 15,955.0 | 635,100 |
| 2026/01/20 | 16,140.0 | 16,195.0 | 15,855.0 | 15,990.0 | 15,990.0 | 934,600 |
| 2026/01/19 | 16,250.0 | 16,395.0 | 16,055.0 | 16,210.0 | 16,210.0 | 950,600 |
| 2026/01/16 | 16,745.0 | 16,830.0 | 16,475.0 | 16,485.0 | 16,485.0 | 1,004,600 |
| 2026/01/15 | 16,835.0 | 17,155.0 | 16,700.0 | 16,745.0 | 16,745.0 | 1,106,300 |
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。
