1,398円
千代田化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) |
|---|---|---|---|---|---|---|
| 2015/06/16 | 1,139.0 | 1,145.0 | 1,127.0 | 1,131.0 | 1,131.0 | 1,394,000 |
| 2015/06/15 | 1,123.0 | 1,146.0 | 1,122.0 | 1,141.0 | 1,141.0 | 1,807,000 |
| 2015/06/12 | 1,135.0 | 1,136.0 | 1,126.0 | 1,134.0 | 1,134.0 | 2,327,000 |
| 2015/06/11 | 1,124.0 | 1,130.0 | 1,116.0 | 1,126.0 | 1,126.0 | 1,476,000 |
| 2015/06/10 | 1,102.0 | 1,121.0 | 1,102.0 | 1,107.0 | 1,107.0 | 2,032,000 |
| 2015/06/09 | 1,111.0 | 1,121.0 | 1,097.0 | 1,100.0 | 1,100.0 | 1,342,000 |
| 2015/06/08 | 1,125.0 | 1,137.0 | 1,120.0 | 1,123.0 | 1,123.0 | 1,348,000 |
| 2015/06/05 | 1,134.0 | 1,134.0 | 1,106.0 | 1,125.0 | 1,125.0 | 1,905,000 |
| 2015/06/04 | 1,119.0 | 1,140.0 | 1,116.0 | 1,136.0 | 1,136.0 | 3,104,000 |
| 2015/06/03 | 1,093.0 | 1,119.0 | 1,093.0 | 1,115.0 | 1,115.0 | 3,263,000 |
| 2015/06/02 | 1,096.0 | 1,104.0 | 1,091.0 | 1,091.0 | 1,091.0 | 1,471,000 |
| 2015/06/01 | 1,092.0 | 1,097.0 | 1,088.0 | 1,094.0 | 1,094.0 | 1,300,000 |
| 2015/05/29 | 1,078.0 | 1,106.0 | 1,077.0 | 1,101.0 | 1,101.0 | 2,999,000 |
| 2015/05/28 | 1,087.0 | 1,087.0 | 1,074.0 | 1,076.0 | 1,076.0 | 1,523,000 |
| 2015/05/27 | 1,070.0 | 1,084.0 | 1,070.0 | 1,075.0 | 1,075.0 | 1,672,000 |
| 2015/05/26 | 1,080.0 | 1,087.0 | 1,067.0 | 1,075.0 | 1,075.0 | 1,662,000 |
| 2015/05/25 | 1,101.0 | 1,102.0 | 1,077.0 | 1,085.0 | 1,085.0 | 2,270,000 |
| 2015/05/22 | 1,098.0 | 1,108.0 | 1,090.0 | 1,103.0 | 1,103.0 | 2,065,000 |
| 2015/05/21 | 1,100.0 | 1,116.0 | 1,094.0 | 1,097.0 | 1,097.0 | 2,279,000 |
| 2015/05/20 | 1,091.0 | 1,107.0 | 1,083.0 | 1,100.0 | 1,100.0 | 3,945,000 |
おすすめ条件でスクリーニングされた銘柄を見る
千代田化工建設の取引履歴を振り返りませんか？
千代田化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。
