2,109円
清水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) |
|---|---|---|---|---|---|---|
| 2017/06/14 | 1,142.0 | 1,157.0 | 1,141.0 | 1,156.0 | 1,156.0 | 3,019,000 |
| 2017/06/13 | 1,121.0 | 1,143.0 | 1,121.0 | 1,143.0 | 1,143.0 | 3,886,000 |
| 2017/06/12 | 1,093.0 | 1,112.0 | 1,090.0 | 1,110.0 | 1,110.0 | 1,931,000 |
| 2017/06/09 | 1,106.0 | 1,108.0 | 1,093.0 | 1,100.0 | 1,100.0 | 3,395,000 |
| 2017/06/08 | 1,108.0 | 1,109.0 | 1,096.0 | 1,101.0 | 1,101.0 | 2,372,000 |
| 2017/06/07 | 1,123.0 | 1,123.0 | 1,104.0 | 1,106.0 | 1,106.0 | 2,366,000 |
| 2017/06/06 | 1,140.0 | 1,141.0 | 1,126.0 | 1,128.0 | 1,128.0 | 3,420,000 |
| 2017/06/05 | 1,135.0 | 1,143.0 | 1,131.0 | 1,140.0 | 1,140.0 | 2,555,000 |
| 2017/06/02 | 1,127.0 | 1,134.0 | 1,115.0 | 1,130.0 | 1,130.0 | 3,793,000 |
| 2017/06/01 | 1,127.0 | 1,128.0 | 1,119.0 | 1,124.0 | 1,124.0 | 2,505,000 |
| 2017/05/31 | 1,124.0 | 1,125.0 | 1,112.0 | 1,116.0 | 1,116.0 | 3,770,000 |
| 2017/05/30 | 1,122.0 | 1,132.0 | 1,119.0 | 1,128.0 | 1,128.0 | 1,527,000 |
| 2017/05/29 | 1,122.0 | 1,128.0 | 1,114.0 | 1,122.0 | 1,122.0 | 1,866,000 |
| 2017/05/26 | 1,129.0 | 1,133.0 | 1,122.0 | 1,122.0 | 1,122.0 | 2,316,000 |
| 2017/05/25 | 1,108.0 | 1,129.0 | 1,106.0 | 1,125.0 | 1,125.0 | 2,368,000 |
| 2017/05/24 | 1,114.0 | 1,122.0 | 1,107.0 | 1,110.0 | 1,110.0 | 2,061,000 |
| 2017/05/23 | 1,106.0 | 1,120.0 | 1,105.0 | 1,106.0 | 1,106.0 | 1,819,000 |
| 2017/05/22 | 1,114.0 | 1,115.0 | 1,105.0 | 1,110.0 | 1,110.0 | 1,532,000 |
| 2017/05/19 | 1,116.0 | 1,121.0 | 1,107.0 | 1,112.0 | 1,112.0 | 1,730,000 |
| 2017/05/18 | 1,104.0 | 1,116.0 | 1,102.0 | 1,116.0 | 1,116.0 | 2,014,000 |
おすすめ条件でスクリーニングされた銘柄を見る
清水建設の取引履歴を振り返りませんか？
清水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。
