11,871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) |
|---|---|---|---|---|---|---|
| 2018/06/06 | 6,170.0 | 6,250.0 | 6,140.0 | 6,220.0 | 6,220.0 | 926,600 |
| 2018/06/05 | 6,210.0 | 6,250.0 | 6,120.0 | 6,150.0 | 6,150.0 | 736,300 |
| 2018/06/04 | 6,130.0 | 6,190.0 | 6,110.0 | 6,180.0 | 6,180.0 | 683,200 |
| 2018/06/01 | 6,000.0 | 6,140.0 | 6,000.0 | 6,110.0 | 6,110.0 | 1,063,200 |
| 2018/05/31 | 6,170.0 | 6,170.0 | 5,940.0 | 5,990.0 | 5,990.0 | 3,405,800 |
| 2018/05/30 | 6,100.0 | 6,150.0 | 6,060.0 | 6,090.0 | 6,090.0 | 1,053,400 |
| 2018/05/29 | 6,070.0 | 6,120.0 | 6,040.0 | 6,100.0 | 6,100.0 | 698,800 |
| 2018/05/28 | 6,040.0 | 6,140.0 | 6,030.0 | 6,130.0 | 6,130.0 | 606,500 |
| 2018/05/25 | 6,040.0 | 6,080.0 | 6,000.0 | 6,040.0 | 6,040.0 | 835,700 |
| 2018/05/24 | 6,040.0 | 6,110.0 | 6,020.0 | 6,060.0 | 6,060.0 | 962,500 |
| 2018/05/23 | 6,120.0 | 6,200.0 | 6,050.0 | 6,050.0 | 6,050.0 | 1,289,200 |
| 2018/05/22 | 6,120.0 | 6,180.0 | 6,100.0 | 6,140.0 | 6,140.0 | 546,600 |
| 2018/05/21 | 6,170.0 | 6,220.0 | 6,130.0 | 6,130.0 | 6,130.0 | 771,100 |
| 2018/05/18 | 6,130.0 | 6,180.0 | 6,100.0 | 6,170.0 | 6,170.0 | 636,500 |
| 2018/05/17 | 6,140.0 | 6,150.0 | 6,060.0 | 6,130.0 | 6,130.0 | 832,500 |
| 2018/05/16 | 6,110.0 | 6,170.0 | 6,060.0 | 6,130.0 | 6,130.0 | 1,024,200 |
| 2018/05/15 | 6,130.0 | 6,220.0 | 6,090.0 | 6,150.0 | 6,150.0 | 1,238,700 |
| 2018/05/14 | 6,010.0 | 6,200.0 | 5,990.0 | 6,140.0 | 6,140.0 | 1,563,700 |
| 2018/05/11 | 5,980.0 | 6,070.0 | 5,810.0 | 6,060.0 | 6,060.0 | 2,111,700 |
| 2018/05/10 | 5,900.0 | 5,970.0 | 5,850.0 | 5,970.0 | 5,970.0 | 720,100 |
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。
