---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) |
|---|---|---|---|---|---|---|
| 2019/07/01 | 1,345.0 | 1,355.0 | 1,339.0 | 1,353.0 | 1,353.0 | 65,700 |
| 2019/06/28 | 1,326.0 | 1,339.0 | 1,321.0 | 1,334.0 | 1,334.0 | 73,100 |
| 2019/06/27 | 1,310.0 | 1,326.0 | 1,310.0 | 1,323.0 | 1,323.0 | 29,300 |
| 2019/06/26 | 1,310.0 | 1,316.0 | 1,302.0 | 1,310.0 | 1,310.0 | 53,000 |
| 2019/06/25 | 1,335.0 | 1,338.0 | 1,309.0 | 1,311.0 | 1,311.0 | 69,700 |
| 2019/06/24 | 1,299.0 | 1,330.0 | 1,295.0 | 1,329.0 | 1,329.0 | 48,000 |
| 2019/06/21 | 1,314.0 | 1,325.0 | 1,287.0 | 1,290.0 | 1,290.0 | 158,700 |
| 2019/06/20 | 1,304.0 | 1,328.0 | 1,301.0 | 1,320.0 | 1,320.0 | 107,800 |
| 2019/06/19 | 1,281.0 | 1,310.0 | 1,281.0 | 1,304.0 | 1,304.0 | 82,400 |
| 2019/06/18 | 1,319.0 | 1,326.0 | 1,278.0 | 1,278.0 | 1,278.0 | 72,400 |
| 2019/06/17 | 1,332.0 | 1,338.0 | 1,323.0 | 1,324.0 | 1,324.0 | 48,300 |
| 2019/06/14 | 1,334.0 | 1,343.0 | 1,321.0 | 1,333.0 | 1,333.0 | 56,100 |
| 2019/06/13 | 1,326.0 | 1,339.0 | 1,313.0 | 1,322.0 | 1,322.0 | 70,200 |
| 2019/06/12 | 1,321.0 | 1,340.0 | 1,319.0 | 1,327.0 | 1,327.0 | 42,800 |
| 2019/06/11 | 1,323.0 | 1,343.0 | 1,323.0 | 1,330.0 | 1,330.0 | 46,900 |
| 2019/06/10 | 1,320.0 | 1,332.0 | 1,305.0 | 1,325.0 | 1,325.0 | 55,800 |
| 2019/06/07 | 1,283.0 | 1,308.0 | 1,280.0 | 1,307.0 | 1,307.0 | 50,300 |
| 2019/06/06 | 1,305.0 | 1,310.0 | 1,275.0 | 1,275.0 | 1,275.0 | 36,000 |
| 2019/06/05 | 1,299.0 | 1,312.0 | 1,296.0 | 1,310.0 | 1,310.0 | 60,100 |
| 2019/06/04 | 1,250.0 | 1,284.0 | 1,247.0 | 1,281.0 | 1,281.0 | 66,700 |
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。
