2,927円
大末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) |
|---|---|---|---|---|---|---|
| 2017/12/07 | 1,150.0 | 1,167.0 | 1,147.0 | 1,163.0 | 1,163.0 | 33,000 |
| 2017/12/06 | 1,152.0 | 1,168.0 | 1,150.0 | 1,152.0 | 1,152.0 | 38,300 |
| 2017/12/05 | 1,156.0 | 1,181.0 | 1,124.0 | 1,175.0 | 1,175.0 | 55,400 |
| 2017/12/04 | 1,148.0 | 1,169.0 | 1,148.0 | 1,166.0 | 1,166.0 | 31,300 |
| 2017/12/01 | 1,165.0 | 1,165.0 | 1,149.0 | 1,149.0 | 1,149.0 | 22,000 |
| 2017/11/30 | 1,167.0 | 1,170.0 | 1,152.0 | 1,166.0 | 1,166.0 | 27,200 |
| 2017/11/29 | 1,139.0 | 1,164.0 | 1,139.0 | 1,164.0 | 1,164.0 | 42,600 |
| 2017/11/28 | 1,132.0 | 1,146.0 | 1,132.0 | 1,144.0 | 1,144.0 | 20,700 |
| 2017/11/27 | 1,140.0 | 1,158.0 | 1,098.0 | 1,141.0 | 1,141.0 | 81,900 |
| 2017/11/24 | 1,127.0 | 1,145.0 | 1,118.0 | 1,135.0 | 1,135.0 | 60,300 |
| 2017/11/22 | 1,100.0 | 1,127.0 | 1,094.0 | 1,123.0 | 1,123.0 | 57,000 |
| 2017/11/21 | 1,096.0 | 1,105.0 | 1,096.0 | 1,100.0 | 1,100.0 | 12,500 |
| 2017/11/20 | 1,071.0 | 1,103.0 | 1,071.0 | 1,098.0 | 1,098.0 | 39,600 |
| 2017/11/17 | 1,071.0 | 1,092.0 | 1,071.0 | 1,086.0 | 1,086.0 | 41,400 |
| 2017/11/16 | 1,045.0 | 1,087.0 | 1,045.0 | 1,071.0 | 1,071.0 | 21,700 |
| 2017/11/15 | 1,072.0 | 1,079.0 | 1,046.0 | 1,056.0 | 1,056.0 | 38,200 |
| 2017/11/14 | 1,068.0 | 1,090.0 | 1,068.0 | 1,083.0 | 1,083.0 | 28,300 |
| 2017/11/13 | 1,085.0 | 1,085.0 | 1,066.0 | 1,072.0 | 1,072.0 | 16,900 |
| 2017/11/10 | 1,058.0 | 1,082.0 | 1,046.0 | 1,080.0 | 1,080.0 | 22,100 |
| 2017/11/09 | 1,085.0 | 1,091.0 | 1,070.0 | 1,082.0 | 1,082.0 | 29,100 |
おすすめ条件でスクリーニングされた銘柄を見る
大末建設の取引履歴を振り返りませんか？
大末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。
