2,897円
大林組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) |
|---|---|---|---|---|---|---|
| 2018/07/04 | 1,085.0 | 1,107.0 | 1,080.0 | 1,101.0 | 1,101.0 | 2,065,600 |
| 2018/07/03 | 1,104.0 | 1,109.0 | 1,089.0 | 1,097.0 | 1,097.0 | 2,773,200 |
| 2018/07/02 | 1,145.0 | 1,145.0 | 1,101.0 | 1,101.0 | 1,101.0 | 3,149,400 |
| 2018/06/29 | 1,157.0 | 1,164.0 | 1,148.0 | 1,153.0 | 1,153.0 | 2,361,700 |
| 2018/06/28 | 1,162.0 | 1,181.0 | 1,155.0 | 1,160.0 | 1,160.0 | 3,308,900 |
| 2018/06/27 | 1,150.0 | 1,157.0 | 1,132.0 | 1,154.0 | 1,154.0 | 2,626,800 |
| 2018/06/26 | 1,131.0 | 1,156.0 | 1,117.0 | 1,154.0 | 1,154.0 | 2,708,800 |
| 2018/06/25 | 1,144.0 | 1,144.0 | 1,132.0 | 1,133.0 | 1,133.0 | 1,627,000 |
| 2018/06/22 | 1,140.0 | 1,145.0 | 1,133.0 | 1,138.0 | 1,138.0 | 2,302,100 |
| 2018/06/21 | 1,151.0 | 1,160.0 | 1,136.0 | 1,151.0 | 1,151.0 | 4,351,500 |
| 2018/06/20 | 1,156.0 | 1,171.0 | 1,148.0 | 1,156.0 | 1,156.0 | 5,293,500 |
| 2018/06/19 | 1,165.0 | 1,188.0 | 1,137.0 | 1,138.0 | 1,138.0 | 4,737,100 |
| 2018/06/18 | 1,141.0 | 1,167.0 | 1,126.0 | 1,166.0 | 1,166.0 | 3,191,300 |
| 2018/06/15 | 1,148.0 | 1,148.0 | 1,130.0 | 1,142.0 | 1,142.0 | 2,940,800 |
| 2018/06/14 | 1,148.0 | 1,151.0 | 1,138.0 | 1,141.0 | 1,141.0 | 1,912,900 |
| 2018/06/13 | 1,151.0 | 1,158.0 | 1,145.0 | 1,155.0 | 1,155.0 | 1,758,100 |
| 2018/06/12 | 1,161.0 | 1,168.0 | 1,153.0 | 1,154.0 | 1,154.0 | 2,364,100 |
| 2018/06/11 | 1,140.0 | 1,154.0 | 1,138.0 | 1,152.0 | 1,152.0 | 1,617,100 |
| 2018/06/08 | 1,151.0 | 1,165.0 | 1,142.0 | 1,142.0 | 1,142.0 | 3,375,000 |
| 2018/06/07 | 1,165.0 | 1,168.0 | 1,156.0 | 1,159.0 | 1,159.0 | 2,492,700 |
おすすめ条件でスクリーニングされた銘柄を見る
大林組の取引履歴を振り返りませんか？
大林組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。
