2,566円
第一建設工業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) |
|---|---|---|---|---|---|---|
| 2017/02/02 | 1,163.0 | 1,175.0 | 1,163.0 | 1,169.0 | 1,169.0 | 4,200 |
| 2017/02/01 | 1,163.0 | 1,169.0 | 1,160.0 | 1,163.0 | 1,163.0 | 2,000 |
| 2017/01/31 | 1,176.0 | 1,176.0 | 1,163.0 | 1,163.0 | 1,163.0 | 1,700 |
| 2017/01/30 | 1,170.0 | 1,171.0 | 1,168.0 | 1,168.0 | 1,168.0 | 10,000 |
| 2017/01/27 | 1,183.0 | 1,190.0 | 1,159.0 | 1,159.0 | 1,159.0 | 16,700 |
| 2017/01/26 | 1,170.0 | 1,190.0 | 1,170.0 | 1,190.0 | 1,190.0 | 5,300 |
| 2017/01/25 | 1,160.0 | 1,169.0 | 1,160.0 | 1,160.0 | 1,160.0 | 3,900 |
| 2017/01/24 | 1,161.0 | 1,161.0 | 1,137.0 | 1,160.0 | 1,160.0 | 4,300 |
| 2017/01/23 | 1,151.0 | 1,160.0 | 1,135.0 | 1,160.0 | 1,160.0 | 8,500 |
| 2017/01/20 | 1,150.0 | 1,150.0 | 1,133.0 | 1,146.0 | 1,146.0 | 14,600 |
| 2017/01/19 | 1,170.0 | 1,171.0 | 1,137.0 | 1,170.0 | 1,170.0 | 11,600 |
| 2017/01/18 | 1,165.0 | 1,170.0 | 1,132.0 | 1,160.0 | 1,160.0 | 10,500 |
| 2017/01/17 | 1,163.0 | 1,168.0 | 1,163.0 | 1,165.0 | 1,165.0 | 2,700 |
| 2017/01/16 | 1,165.0 | 1,169.0 | 1,151.0 | 1,168.0 | 1,168.0 | 3,400 |
| 2017/01/13 | 1,151.0 | 1,167.0 | 1,151.0 | 1,165.0 | 1,165.0 | 3,700 |
| 2017/01/12 | 1,160.0 | 1,170.0 | 1,160.0 | 1,162.0 | 1,162.0 | 7,300 |
| 2017/01/11 | 1,165.0 | 1,165.0 | 1,164.0 | 1,164.0 | 1,164.0 | 2,800 |
| 2017/01/10 | 1,167.0 | 1,168.0 | 1,161.0 | 1,164.0 | 1,164.0 | 2,500 |
| 2017/01/06 | 1,165.0 | 1,170.0 | 1,165.0 | 1,170.0 | 1,170.0 | 800 |
| 2017/01/05 | 1,165.0 | 1,170.0 | 1,164.0 | 1,170.0 | 1,170.0 | 1,700 |
おすすめ条件でスクリーニングされた銘柄を見る
第一建設工業の取引履歴を振り返りませんか？
第一建設工業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。
