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) |
|---|---|---|---|---|---|---|
| 2018/04/06 | 1,150.0 | 1,157.0 | 1,144.0 | 1,148.0 | 1,148.0 | 3,062,200 |
| 2018/04/05 | 1,156.0 | 1,160.0 | 1,144.0 | 1,153.0 | 1,153.0 | 2,382,300 |
| 2018/04/04 | 1,146.0 | 1,152.0 | 1,138.0 | 1,146.0 | 1,146.0 | 2,210,100 |
| 2018/04/03 | 1,142.0 | 1,150.0 | 1,136.0 | 1,146.0 | 1,146.0 | 2,117,200 |
| 2018/04/02 | 1,162.0 | 1,166.0 | 1,152.0 | 1,152.0 | 1,152.0 | 1,287,900 |
| 2018/03/30 | 1,165.0 | 1,170.0 | 1,156.0 | 1,164.0 | 1,164.0 | 1,502,900 |
| 2018/03/29 | 1,161.0 | 1,168.0 | 1,142.0 | 1,156.0 | 1,156.0 | 2,882,500 |
| 2018/03/28 | 1,140.0 | 1,150.0 | 1,133.0 | 1,150.0 | 1,150.0 | 2,492,200 |
| 2018/03/27 | 1,134.0 | 1,171.0 | 1,122.0 | 1,171.0 | 1,171.0 | 2,471,900 |
| 2018/03/26 | 1,119.0 | 1,130.0 | 1,110.0 | 1,130.0 | 1,130.0 | 2,481,500 |
| 2018/03/23 | 1,144.0 | 1,155.0 | 1,129.0 | 1,135.0 | 1,135.0 | 3,761,500 |
| 2018/03/22 | 1,170.0 | 1,176.0 | 1,159.0 | 1,174.0 | 1,174.0 | 2,079,900 |
| 2018/03/20 | 1,164.0 | 1,173.0 | 1,151.0 | 1,173.0 | 1,173.0 | 2,002,700 |
| 2018/03/19 | 1,180.0 | 1,191.0 | 1,174.0 | 1,177.0 | 1,177.0 | 1,468,700 |
| 2018/03/16 | 1,176.0 | 1,191.0 | 1,172.0 | 1,180.0 | 1,180.0 | 3,375,700 |
| 2018/03/15 | 1,171.0 | 1,182.0 | 1,160.0 | 1,178.0 | 1,178.0 | 2,938,600 |
| 2018/03/14 | 1,198.0 | 1,206.0 | 1,187.0 | 1,188.0 | 1,188.0 | 2,133,700 |
| 2018/03/13 | 1,193.0 | 1,207.0 | 1,185.0 | 1,207.0 | 1,207.0 | 2,515,400 |
| 2018/03/12 | 1,215.0 | 1,215.0 | 1,195.0 | 1,201.0 | 1,201.0 | 1,860,600 |
| 2018/03/09 | 1,191.0 | 1,214.0 | 1,189.0 | 1,198.0 | 1,198.0 | 3,828,400 |
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。
