2,105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) |
|---|---|---|---|---|---|---|
| 2025/02/25 | 1,381.5 | 1,386.5 | 1,353.0 | 1,359.0 | 1,359.0 | 4,100,200 |
| 2025/02/21 | 1,423.5 | 1,431.0 | 1,390.5 | 1,404.0 | 1,404.0 | 3,471,800 |
| 2025/02/20 | 1,465.0 | 1,467.0 | 1,400.5 | 1,416.5 | 1,416.5 | 4,064,900 |
| 2025/02/19 | 1,476.0 | 1,491.0 | 1,464.5 | 1,476.5 | 1,476.5 | 2,816,700 |
| 2025/02/18 | 1,454.5 | 1,474.0 | 1,448.0 | 1,474.0 | 1,474.0 | 1,851,800 |
| 2025/02/17 | 1,481.5 | 1,489.5 | 1,444.0 | 1,446.0 | 1,446.0 | 2,832,600 |
| 2025/02/14 | 1,466.0 | 1,475.0 | 1,447.5 | 1,452.5 | 1,452.5 | 4,195,400 |
| 2025/02/13 | 1,390.0 | 1,457.0 | 1,388.0 | 1,456.0 | 1,456.0 | 6,777,000 |
| 2025/02/12 | 1,350.0 | 1,389.5 | 1,348.5 | 1,375.5 | 1,375.5 | 5,919,300 |
| 2025/02/10 | 1,323.0 | 1,344.5 | 1,322.0 | 1,335.5 | 1,335.5 | 2,686,100 |
| 2025/02/07 | 1,309.0 | 1,327.5 | 1,300.0 | 1,319.5 | 1,319.5 | 2,650,800 |
| 2025/02/06 | 1,326.0 | 1,329.5 | 1,297.0 | 1,304.5 | 1,304.5 | 2,498,000 |
| 2025/02/05 | 1,335.0 | 1,340.0 | 1,316.5 | 1,330.0 | 1,330.0 | 3,707,300 |
| 2025/02/04 | 1,317.0 | 1,337.0 | 1,302.0 | 1,331.5 | 1,331.5 | 3,767,900 |
| 2025/02/03 | 1,290.5 | 1,327.0 | 1,281.5 | 1,305.0 | 1,305.0 | 4,788,000 |
| 2025/01/31 | 1,375.0 | 1,378.5 | 1,337.5 | 1,349.5 | 1,349.5 | 6,113,700 |
| 2025/01/30 | 1,372.0 | 1,384.0 | 1,363.0 | 1,378.5 | 1,378.5 | 3,097,300 |
| 2025/01/29 | 1,352.0 | 1,380.5 | 1,346.0 | 1,367.0 | 1,367.0 | 4,293,900 |
| 2025/01/28 | 1,337.0 | 1,352.5 | 1,332.0 | 1,341.0 | 1,341.0 | 2,660,600 |
| 2025/01/27 | 1,323.0 | 1,342.5 | 1,323.0 | 1,333.5 | 1,333.5 | 2,510,600 |
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。
