13,185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) |
|---|---|---|---|---|---|---|
| 2018/05/24 | 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 |
| 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 |
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。
