1,652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) |
|---|---|---|---|---|---|---|
| 2025/09/19 | 1,561.0 | 1,562.0 | 1,529.0 | 1,551.0 | 1,551.0 | 3,500 |
| 2025/09/18 | 1,552.0 | 1,553.0 | 1,550.0 | 1,550.0 | 1,550.0 | 2,500 |
| 2025/09/17 | 1,554.0 | 1,560.0 | 1,544.0 | 1,550.0 | 1,550.0 | 2,400 |
| 2025/09/16 | 1,543.0 | 1,558.0 | 1,543.0 | 1,553.0 | 1,553.0 | 9,100 |
| 2025/09/12 | 1,590.0 | 1,590.0 | 1,562.0 | 1,575.0 | 1,575.0 | 3,800 |
| 2025/09/11 | 1,556.0 | 1,580.0 | 1,556.0 | 1,580.0 | 1,580.0 | 3,900 |
| 2025/09/10 | 1,552.0 | 1,575.0 | 1,552.0 | 1,575.0 | 1,575.0 | 3,600 |
| 2025/09/09 | 1,558.0 | 1,560.0 | 1,550.0 | 1,552.0 | 1,552.0 | 2,700 |
| 2025/09/08 | 1,559.0 | 1,563.0 | 1,543.0 | 1,550.0 | 1,550.0 | 3,400 |
| 2025/09/05 | 1,540.0 | 1,551.0 | 1,540.0 | 1,549.0 | 1,549.0 | 3,500 |
| 2025/09/04 | 1,549.0 | 1,553.0 | 1,540.0 | 1,540.0 | 1,540.0 | 2,500 |
| 2025/09/03 | 1,545.0 | 1,560.0 | 1,541.0 | 1,552.0 | 1,552.0 | 9,100 |
| 2025/09/02 | 1,543.0 | 1,543.0 | 1,530.0 | 1,540.0 | 1,540.0 | 3,500 |
| 2025/09/01 | 1,521.0 | 1,542.0 | 1,521.0 | 1,527.0 | 1,527.0 | 2,700 |
| 2025/08/29 | 1,520.0 | 1,548.0 | 1,520.0 | 1,542.0 | 1,542.0 | 1,500 |
| 2025/08/28 | 1,578.0 | 1,578.0 | 1,550.0 | 1,551.0 | 1,551.0 | 9,000 |
| 2025/08/27 | 1,519.0 | 1,564.0 | 1,519.0 | 1,562.0 | 1,562.0 | 17,400 |
| 2025/08/26 | 1,491.0 | 1,512.0 | 1,491.0 | 1,503.0 | 1,503.0 | 10,200 |
| 2025/08/25 | 1,483.0 | 1,505.0 | 1,483.0 | 1,488.0 | 1,488.0 | 7,700 |
| 2025/08/22 | 1,471.0 | 1,480.0 | 1,441.0 | 1,479.0 | 1,479.0 | 2,800 |
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。
