995円
佐田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) |
|---|---|---|---|---|---|---|
| 2025/11/18 | 1,137.0 | 1,137.0 | 1,121.0 | 1,121.0 | 1,121.0 | 19,400 |
| 2025/11/17 | 1,150.0 | 1,150.0 | 1,138.0 | 1,139.0 | 1,139.0 | 10,300 |
| 2025/11/14 | 1,139.0 | 1,159.0 | 1,139.0 | 1,152.0 | 1,152.0 | 17,600 |
| 2025/11/13 | 1,170.0 | 1,170.0 | 1,159.0 | 1,159.0 | 1,159.0 | 12,900 |
| 2025/11/12 | 1,154.0 | 1,168.0 | 1,154.0 | 1,161.0 | 1,161.0 | 12,300 |
| 2025/11/11 | 1,170.0 | 1,175.0 | 1,151.0 | 1,158.0 | 1,158.0 | 20,500 |
| 2025/11/10 | 1,185.0 | 1,195.0 | 1,167.0 | 1,175.0 | 1,175.0 | 25,100 |
| 2025/11/07 | 1,175.0 | 1,176.0 | 1,155.0 | 1,163.0 | 1,163.0 | 15,700 |
| 2025/11/06 | 1,144.0 | 1,175.0 | 1,144.0 | 1,175.0 | 1,175.0 | 33,500 |
| 2025/11/05 | 1,155.0 | 1,156.0 | 1,131.0 | 1,140.0 | 1,140.0 | 88,400 |
| 2025/11/04 | 1,102.0 | 1,195.0 | 1,094.0 | 1,136.0 | 1,136.0 | 180,000 |
| 2025/10/31 | 1,089.0 | 1,089.0 | 1,068.0 | 1,083.0 | 1,083.0 | 20,400 |
| 2025/10/30 | 1,091.0 | 1,106.0 | 1,074.0 | 1,089.0 | 1,089.0 | 80,900 |
| 2025/10/29 | 1,149.0 | 1,149.0 | 1,085.0 | 1,091.0 | 1,091.0 | 59,300 |
| 2025/10/28 | 1,134.0 | 1,135.0 | 1,120.0 | 1,125.0 | 1,125.0 | 21,600 |
| 2025/10/27 | 1,124.0 | 1,150.0 | 1,122.0 | 1,134.0 | 1,134.0 | 30,300 |
| 2025/10/24 | 1,126.0 | 1,126.0 | 1,110.0 | 1,120.0 | 1,120.0 | 6,000 |
| 2025/10/23 | 1,118.0 | 1,127.0 | 1,113.0 | 1,126.0 | 1,126.0 | 9,300 |
| 2025/10/22 | 1,108.0 | 1,115.0 | 1,102.0 | 1,114.0 | 1,114.0 | 6,400 |
| 2025/10/21 | 1,103.0 | 1,112.0 | 1,103.0 | 1,107.0 | 1,107.0 | 3,600 |
おすすめ条件でスクリーニングされた銘柄を見る
佐田建設の取引履歴を振り返りませんか？
佐田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。
