3,029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) |
|---|---|---|---|---|---|---|
| 2018/02/22 | 1,188.0 | 1,190.0 | 1,171.0 | 1,177.0 | 1,177.0 | 2,287,400 |
| 2018/02/21 | 1,192.0 | 1,213.0 | 1,186.0 | 1,199.0 | 1,199.0 | 2,460,100 |
| 2018/02/20 | 1,199.0 | 1,199.0 | 1,184.0 | 1,194.0 | 1,194.0 | 1,520,500 |
| 2018/02/19 | 1,178.0 | 1,200.0 | 1,171.0 | 1,199.0 | 1,199.0 | 2,251,600 |
| 2018/02/16 | 1,150.0 | 1,176.0 | 1,142.0 | 1,169.0 | 1,169.0 | 2,811,500 |
| 2018/02/15 | 1,156.0 | 1,166.0 | 1,146.0 | 1,150.0 | 1,150.0 | 2,827,400 |
| 2018/02/14 | 1,191.0 | 1,191.0 | 1,143.0 | 1,151.0 | 1,151.0 | 4,329,600 |
| 2018/02/13 | 1,216.0 | 1,217.0 | 1,165.0 | 1,168.0 | 1,168.0 | 4,776,500 |
| 2018/02/09 | 1,190.0 | 1,206.0 | 1,181.0 | 1,196.0 | 1,196.0 | 3,956,900 |
| 2018/02/08 | 1,225.0 | 1,227.0 | 1,203.0 | 1,220.0 | 1,220.0 | 5,603,000 |
| 2018/02/07 | 1,271.0 | 1,273.0 | 1,218.0 | 1,221.0 | 1,221.0 | 4,834,800 |
| 2018/02/06 | 1,259.0 | 1,262.0 | 1,219.0 | 1,241.0 | 1,241.0 | 5,305,100 |
| 2018/02/05 | 1,308.0 | 1,321.0 | 1,306.0 | 1,313.0 | 1,313.0 | 2,774,200 |
| 2018/02/02 | 1,323.0 | 1,342.0 | 1,323.0 | 1,338.0 | 1,338.0 | 2,366,900 |
| 2018/02/01 | 1,315.0 | 1,333.0 | 1,310.0 | 1,330.0 | 1,330.0 | 2,028,500 |
| 2018/01/31 | 1,327.0 | 1,334.0 | 1,312.0 | 1,312.0 | 1,312.0 | 3,729,600 |
| 2018/01/30 | 1,375.0 | 1,379.0 | 1,332.0 | 1,336.0 | 1,336.0 | 4,422,300 |
| 2018/01/29 | 1,385.0 | 1,398.0 | 1,382.0 | 1,383.0 | 1,383.0 | 2,070,700 |
| 2018/01/26 | 1,395.0 | 1,399.0 | 1,387.0 | 1,398.0 | 1,398.0 | 2,773,900 |
| 2018/01/25 | 1,398.0 | 1,401.0 | 1,389.0 | 1,390.0 | 1,390.0 | 2,207,300 |
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。
