11,869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) |
|---|---|---|---|---|---|---|
| 2017/10/10 | 5,950.0 | 6,160.0 | 5,940.0 | 6,140.0 | 6,140.0 | 1,489,500 |
| 2017/10/06 | 5,900.0 | 5,920.0 | 5,870.0 | 5,890.0 | 5,890.0 | 574,000 |
| 2017/10/05 | 5,860.0 | 5,930.0 | 5,850.0 | 5,910.0 | 5,910.0 | 535,000 |
| 2017/10/04 | 5,840.0 | 5,890.0 | 5,830.0 | 5,880.0 | 5,880.0 | 533,900 |
| 2017/10/03 | 5,880.0 | 5,920.0 | 5,870.0 | 5,910.0 | 5,910.0 | 684,600 |
| 2017/10/02 | 5,880.0 | 5,920.0 | 5,800.0 | 5,830.0 | 5,830.0 | 708,200 |
| 2017/09/29 | 5,790.0 | 5,900.0 | 5,780.0 | 5,900.0 | 5,900.0 | 1,212,500 |
| 2017/09/28 | 5,830.0 | 5,890.0 | 5,770.0 | 5,810.0 | 5,810.0 | 1,127,500 |
| 2017/09/27 | 5,890.0 | 5,900.0 | 5,800.0 | 5,840.0 | 5,840.0 | 835,900 |
| 2017/09/26 | 1,190.0 | 1,197.0 | 1,179.0 | 1,187.0 | 5,935.0 | 4,531,000 |
| 2017/09/25 | 1,185.0 | 1,186.0 | 1,175.0 | 1,184.0 | 5,920.0 | 2,560,000 |
| 2017/09/22 | 1,175.0 | 1,187.0 | 1,173.0 | 1,174.0 | 5,870.0 | 4,164,000 |
| 2017/09/21 | 1,190.0 | 1,193.0 | 1,173.0 | 1,175.0 | 5,875.0 | 5,145,000 |
| 2017/09/20 | 1,172.0 | 1,197.0 | 1,171.0 | 1,184.0 | 5,920.0 | 5,921,000 |
| 2017/09/19 | 1,157.0 | 1,175.0 | 1,153.0 | 1,172.0 | 5,860.0 | 5,106,000 |
| 2017/09/15 | 1,138.0 | 1,152.0 | 1,136.0 | 1,148.0 | 5,740.0 | 5,675,000 |
| 2017/09/14 | 1,157.0 | 1,160.0 | 1,133.0 | 1,137.0 | 5,685.0 | 6,150,000 |
| 2017/09/13 | 1,139.0 | 1,161.0 | 1,133.0 | 1,159.0 | 5,795.0 | 4,024,000 |
| 2017/09/12 | 1,152.0 | 1,161.0 | 1,142.0 | 1,145.0 | 5,725.0 | 5,450,000 |
| 2017/09/11 | 1,150.0 | 1,154.0 | 1,141.0 | 1,146.0 | 5,730.0 | 4,619,000 |
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。
