---円
飛島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) |
|---|---|---|---|---|---|---|
| 2021/07/20 | 1,073.0 | 1,095.0 | 1,073.0 | 1,094.0 | 1,094.0 | 63,500 |
| 2021/07/19 | 1,103.0 | 1,103.0 | 1,085.0 | 1,091.0 | 1,091.0 | 37,300 |
| 2021/07/16 | 1,103.0 | 1,110.0 | 1,100.0 | 1,104.0 | 1,104.0 | 28,900 |
| 2021/07/15 | 1,108.0 | 1,117.0 | 1,099.0 | 1,103.0 | 1,103.0 | 88,700 |
| 2021/07/14 | 1,107.0 | 1,115.0 | 1,105.0 | 1,108.0 | 1,108.0 | 31,800 |
| 2021/07/13 | 1,094.0 | 1,109.0 | 1,094.0 | 1,108.0 | 1,108.0 | 70,600 |
| 2021/07/12 | 1,094.0 | 1,106.0 | 1,086.0 | 1,089.0 | 1,089.0 | 64,600 |
| 2021/07/09 | 1,060.0 | 1,081.0 | 1,052.0 | 1,076.0 | 1,076.0 | 102,700 |
| 2021/07/08 | 1,072.0 | 1,077.0 | 1,065.0 | 1,065.0 | 1,065.0 | 49,900 |
| 2021/07/07 | 1,075.0 | 1,077.0 | 1,062.0 | 1,066.0 | 1,066.0 | 63,200 |
| 2021/07/06 | 1,076.0 | 1,083.0 | 1,069.0 | 1,078.0 | 1,078.0 | 53,000 |
| 2021/07/05 | 1,066.0 | 1,081.0 | 1,065.0 | 1,068.0 | 1,068.0 | 70,300 |
| 2021/07/02 | 1,045.0 | 1,061.0 | 1,040.0 | 1,061.0 | 1,061.0 | 67,900 |
| 2021/07/01 | 1,048.0 | 1,051.0 | 1,039.0 | 1,039.0 | 1,039.0 | 53,000 |
| 2021/06/30 | 1,058.0 | 1,061.0 | 1,050.0 | 1,051.0 | 1,051.0 | 41,000 |
| 2021/06/29 | 1,060.0 | 1,060.0 | 1,051.0 | 1,054.0 | 1,054.0 | 41,900 |
| 2021/06/28 | 1,067.0 | 1,072.0 | 1,062.0 | 1,064.0 | 1,064.0 | 23,700 |
| 2021/06/25 | 1,061.0 | 1,075.0 | 1,055.0 | 1,064.0 | 1,064.0 | 72,700 |
| 2021/06/24 | 1,047.0 | 1,059.0 | 1,044.0 | 1,053.0 | 1,053.0 | 39,100 |
| 2021/06/23 | 1,052.0 | 1,056.0 | 1,048.0 | 1,048.0 | 1,048.0 | 34,300 |
おすすめ条件でスクリーニングされた銘柄を見る
飛島建設の取引履歴を振り返りませんか？
飛島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。
