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) |
|---|---|---|---|---|---|---|
| 2018/01/10 | 5,760.0 | 5,800.0 | 5,750.0 | 5,770.0 | 5,770.0 | 1,184,500 |
| 2018/01/09 | 5,880.0 | 5,890.0 | 5,780.0 | 5,820.0 | 5,820.0 | 1,130,800 |
| 2018/01/05 | 5,740.0 | 5,780.0 | 5,700.0 | 5,780.0 | 5,780.0 | 1,062,400 |
| 2018/01/04 | 5,690.0 | 5,740.0 | 5,620.0 | 5,730.0 | 5,730.0 | 1,410,600 |
| 2017/12/29 | 5,650.0 | 5,650.0 | 5,600.0 | 5,610.0 | 5,610.0 | 641,500 |
| 2017/12/28 | 5,680.0 | 5,680.0 | 5,590.0 | 5,630.0 | 5,630.0 | 1,178,300 |
| 2017/12/27 | 5,610.0 | 5,700.0 | 5,610.0 | 5,670.0 | 5,670.0 | 731,000 |
| 2017/12/26 | 5,550.0 | 5,630.0 | 5,540.0 | 5,610.0 | 5,610.0 | 891,500 |
| 2017/12/25 | 5,550.0 | 5,590.0 | 5,540.0 | 5,550.0 | 5,550.0 | 657,000 |
| 2017/12/22 | 5,630.0 | 5,640.0 | 5,510.0 | 5,550.0 | 5,550.0 | 1,575,600 |
| 2017/12/21 | 5,510.0 | 5,710.0 | 5,500.0 | 5,670.0 | 5,670.0 | 2,121,000 |
| 2017/12/20 | 5,420.0 | 5,520.0 | 5,370.0 | 5,500.0 | 5,500.0 | 3,354,400 |
| 2017/12/19 | 5,880.0 | 5,880.0 | 5,640.0 | 5,650.0 | 5,650.0 | 3,096,100 |
| 2017/12/18 | 6,100.0 | 6,110.0 | 5,900.0 | 6,030.0 | 6,030.0 | 1,954,000 |
| 2017/12/15 | 6,200.0 | 6,200.0 | 6,090.0 | 6,140.0 | 6,140.0 | 1,010,400 |
| 2017/12/14 | 6,160.0 | 6,230.0 | 6,130.0 | 6,180.0 | 6,180.0 | 820,300 |
| 2017/12/13 | 6,100.0 | 6,240.0 | 6,060.0 | 6,210.0 | 6,210.0 | 1,424,000 |
| 2017/12/12 | 6,030.0 | 6,130.0 | 6,020.0 | 6,120.0 | 6,120.0 | 815,800 |
| 2017/12/11 | 6,180.0 | 6,180.0 | 5,930.0 | 6,050.0 | 6,050.0 | 2,097,400 |
| 2017/12/08 | 6,140.0 | 6,240.0 | 6,120.0 | 6,220.0 | 6,220.0 | 1,282,900 |
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。
