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) |
|---|---|---|---|---|---|---|
| 2018/05/09 | 5,900.0 | 5,930.0 | 5,850.0 | 5,900.0 | 5,900.0 | 850,800 |
| 2018/05/08 | 5,890.0 | 5,930.0 | 5,590.0 | 5,900.0 | 5,900.0 | 1,135,000 |
| 2018/05/07 | 5,890.0 | 5,910.0 | 5,850.0 | 5,910.0 | 5,910.0 | 754,700 |
| 2018/05/02 | 5,930.0 | 5,930.0 | 5,840.0 | 5,900.0 | 5,900.0 | 610,200 |
| 2018/05/01 | 5,920.0 | 5,940.0 | 5,850.0 | 5,910.0 | 5,910.0 | 671,900 |
| 2018/04/27 | 5,880.0 | 5,950.0 | 5,850.0 | 5,910.0 | 5,910.0 | 1,357,900 |
| 2018/04/26 | 5,740.0 | 5,890.0 | 5,660.0 | 5,890.0 | 5,890.0 | 1,507,800 |
| 2018/04/25 | 5,630.0 | 5,730.0 | 5,620.0 | 5,730.0 | 5,730.0 | 762,900 |
| 2018/04/24 | 5,640.0 | 5,660.0 | 5,590.0 | 5,660.0 | 5,660.0 | 484,000 |
| 2018/04/23 | 5,620.0 | 5,630.0 | 5,580.0 | 5,610.0 | 5,610.0 | 513,200 |
| 2018/04/20 | 5,630.0 | 5,680.0 | 5,580.0 | 5,640.0 | 5,640.0 | 855,500 |
| 2018/04/19 | 5,730.0 | 5,730.0 | 5,650.0 | 5,670.0 | 5,670.0 | 875,100 |
| 2018/04/18 | 5,490.0 | 5,600.0 | 5,480.0 | 5,600.0 | 5,600.0 | 774,900 |
| 2018/04/17 | 5,380.0 | 5,410.0 | 5,370.0 | 5,390.0 | 5,390.0 | 518,400 |
| 2018/04/16 | 5,380.0 | 5,430.0 | 5,370.0 | 5,410.0 | 5,410.0 | 362,200 |
| 2018/04/13 | 5,400.0 | 5,430.0 | 5,350.0 | 5,360.0 | 5,360.0 | 620,800 |
| 2018/04/12 | 5,470.0 | 5,500.0 | 5,370.0 | 5,390.0 | 5,390.0 | 705,200 |
| 2018/04/11 | 5,580.0 | 5,580.0 | 5,440.0 | 5,450.0 | 5,450.0 | 657,100 |
| 2018/04/10 | 5,500.0 | 5,600.0 | 5,490.0 | 5,570.0 | 5,570.0 | 965,900 |
| 2018/04/09 | 5,410.0 | 5,470.0 | 5,380.0 | 5,450.0 | 5,450.0 | 529,300 |
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。
