1,429円
熊谷組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) |
|---|---|---|---|---|---|---|
| 2025/11/06 | 1,441.0 | 1,457.0 | 1,433.0 | 1,448.0 | 1,448.0 | 445,600 |
| 2025/11/05 | 1,417.0 | 1,440.0 | 1,378.0 | 1,435.0 | 1,435.0 | 680,900 |
| 2025/11/04 | 1,407.0 | 1,431.0 | 1,398.0 | 1,424.0 | 1,424.0 | 552,000 |
| 2025/10/31 | 1,403.0 | 1,408.0 | 1,383.0 | 1,401.0 | 1,401.0 | 503,500 |
| 2025/10/30 | 1,368.0 | 1,402.0 | 1,356.0 | 1,401.0 | 1,401.0 | 1,672,300 |
| 2025/10/29 | 1,390.0 | 1,390.0 | 1,350.0 | 1,350.0 | 1,350.0 | 664,000 |
| 2025/10/28 | 1,415.0 | 1,418.0 | 1,371.0 | 1,375.0 | 1,375.0 | 686,900 |
| 2025/10/27 | 1,440.0 | 1,440.0 | 1,425.0 | 1,427.0 | 1,427.0 | 616,900 |
| 2025/10/24 | 1,422.0 | 1,428.0 | 1,400.0 | 1,425.0 | 1,425.0 | 731,900 |
| 2025/10/23 | 1,371.0 | 1,418.0 | 1,368.0 | 1,418.0 | 1,418.0 | 787,400 |
| 2025/10/22 | 1,352.0 | 1,392.0 | 1,345.0 | 1,385.0 | 1,385.0 | 898,400 |
| 2025/10/21 | 1,353.0 | 1,353.0 | 1,332.0 | 1,340.0 | 1,340.0 | 517,000 |
| 2025/10/20 | 1,382.0 | 1,390.0 | 1,353.0 | 1,357.0 | 1,357.0 | 764,900 |
| 2025/10/17 | 1,329.0 | 1,361.0 | 1,324.0 | 1,352.0 | 1,352.0 | 651,300 |
| 2025/10/16 | 1,340.0 | 1,350.0 | 1,320.0 | 1,333.0 | 1,333.0 | 465,000 |
| 2025/10/15 | 1,290.0 | 1,335.0 | 1,286.0 | 1,330.0 | 1,330.0 | 776,000 |
| 2025/10/14 | 1,300.0 | 1,311.0 | 1,278.0 | 1,294.0 | 1,294.0 | 823,900 |
| 2025/10/10 | 1,355.0 | 1,364.0 | 1,317.0 | 1,321.0 | 1,321.0 | 964,300 |
| 2025/10/09 | 1,359.0 | 1,363.0 | 1,347.0 | 1,359.0 | 1,359.0 | 843,100 |
| 2025/10/08 | 1,291.0 | 1,348.0 | 1,291.0 | 1,345.0 | 1,345.0 | 1,036,000 |
おすすめ条件でスクリーニングされた銘柄を見る
熊谷組の取引履歴を振り返りませんか？
熊谷組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。
