1,668円
名工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) |
|---|---|---|---|---|---|---|
| 2023/09/27 | 1,149.0 | 1,150.0 | 1,143.0 | 1,150.0 | 1,150.0 | 1,100 |
| 2023/09/26 | 1,152.0 | 1,157.0 | 1,141.0 | 1,141.0 | 1,141.0 | 11,800 |
| 2023/09/25 | 1,150.0 | 1,152.0 | 1,136.0 | 1,152.0 | 1,152.0 | 7,300 |
| 2023/09/22 | 1,149.0 | 1,158.0 | 1,147.0 | 1,156.0 | 1,156.0 | 3,500 |
| 2023/09/21 | 1,149.0 | 1,149.0 | 1,144.0 | 1,148.0 | 1,148.0 | 600 |
| 2023/09/20 | 1,150.0 | 1,150.0 | 1,140.0 | 1,140.0 | 1,140.0 | 5,000 |
| 2023/09/19 | 1,144.0 | 1,150.0 | 1,138.0 | 1,150.0 | 1,150.0 | 3,600 |
| 2023/09/15 | 1,148.0 | 1,148.0 | 1,133.0 | 1,138.0 | 1,138.0 | 8,500 |
| 2023/09/14 | 1,144.0 | 1,148.0 | 1,132.0 | 1,139.0 | 1,139.0 | 5,100 |
| 2023/09/13 | 1,145.0 | 1,145.0 | 1,137.0 | 1,139.0 | 1,139.0 | 2,800 |
| 2023/09/12 | 1,141.0 | 1,141.0 | 1,136.0 | 1,140.0 | 1,140.0 | 2,400 |
| 2023/09/11 | 1,143.0 | 1,147.0 | 1,136.0 | 1,145.0 | 1,145.0 | 2,100 |
| 2023/09/08 | 1,143.0 | 1,145.0 | 1,133.0 | 1,133.0 | 1,133.0 | 2,000 |
| 2023/09/07 | 1,137.0 | 1,142.0 | 1,129.0 | 1,142.0 | 1,142.0 | 1,800 |
| 2023/09/06 | 1,140.0 | 1,143.0 | 1,133.0 | 1,143.0 | 1,143.0 | 1,700 |
| 2023/09/05 | 1,137.0 | 1,148.0 | 1,134.0 | 1,134.0 | 1,134.0 | 2,800 |
| 2023/09/04 | 1,136.0 | 1,147.0 | 1,132.0 | 1,133.0 | 1,133.0 | 3,200 |
| 2023/09/01 | 1,120.0 | 1,140.0 | 1,120.0 | 1,120.0 | 1,120.0 | 4,200 |
| 2023/08/31 | 1,120.0 | 1,120.0 | 1,109.0 | 1,109.0 | 1,109.0 | 1,500 |
| 2023/08/29 | 1,129.0 | 1,130.0 | 1,117.0 | 1,130.0 | 1,130.0 | 10,500 |
おすすめ条件でスクリーニングされた銘柄を見る
名工建設の取引履歴を振り返りませんか？
名工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。
