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) |
|---|---|---|---|---|---|---|
| 2017/12/07 | 5,970.0 | 6,130.0 | 5,960.0 | 6,110.0 | 6,110.0 | 985,900 |
| 2017/12/06 | 5,990.0 | 6,030.0 | 5,910.0 | 5,960.0 | 5,960.0 | 843,400 |
| 2017/12/05 | 5,960.0 | 6,020.0 | 5,910.0 | 6,010.0 | 6,010.0 | 721,800 |
| 2017/12/04 | 5,990.0 | 6,040.0 | 5,960.0 | 5,970.0 | 5,970.0 | 735,800 |
| 2017/12/01 | 5,970.0 | 5,970.0 | 5,860.0 | 5,950.0 | 5,950.0 | 1,030,100 |
| 2017/11/30 | 6,020.0 | 6,030.0 | 5,900.0 | 5,900.0 | 5,900.0 | 2,354,100 |
| 2017/11/29 | 6,070.0 | 6,070.0 | 6,020.0 | 6,050.0 | 6,050.0 | 544,200 |
| 2017/11/28 | 6,000.0 | 6,100.0 | 6,000.0 | 6,020.0 | 6,020.0 | 689,800 |
| 2017/11/27 | 6,090.0 | 6,100.0 | 5,970.0 | 5,980.0 | 5,980.0 | 773,300 |
| 2017/11/24 | 6,110.0 | 6,120.0 | 6,060.0 | 6,070.0 | 6,070.0 | 565,300 |
| 2017/11/22 | 6,200.0 | 6,220.0 | 6,130.0 | 6,150.0 | 6,150.0 | 599,000 |
| 2017/11/21 | 6,150.0 | 6,190.0 | 6,110.0 | 6,110.0 | 6,110.0 | 673,500 |
| 2017/11/20 | 6,030.0 | 6,120.0 | 6,030.0 | 6,110.0 | 6,110.0 | 623,200 |
| 2017/11/17 | 6,100.0 | 6,170.0 | 6,050.0 | 6,090.0 | 6,090.0 | 864,600 |
| 2017/11/16 | 5,900.0 | 6,090.0 | 5,870.0 | 6,070.0 | 6,070.0 | 976,700 |
| 2017/11/15 | 6,030.0 | 6,060.0 | 5,910.0 | 5,950.0 | 5,950.0 | 1,479,600 |
| 2017/11/14 | 6,080.0 | 6,150.0 | 6,060.0 | 6,060.0 | 6,060.0 | 912,000 |
| 2017/11/13 | 6,160.0 | 6,240.0 | 6,090.0 | 6,090.0 | 6,090.0 | 1,314,000 |
| 2017/11/10 | 6,270.0 | 6,440.0 | 6,250.0 | 6,260.0 | 6,260.0 | 1,811,100 |
| 2017/11/09 | 6,420.0 | 6,580.0 | 6,400.0 | 6,470.0 | 6,470.0 | 1,572,100 |
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。
