2,547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) |
|---|---|---|---|---|---|---|
| 2015/06/08 | 1,340.0 | 1,358.0 | 1,340.0 | 1,340.0 | 1,340.0 | 3,900 |
| 2015/06/05 | 1,341.0 | 1,343.0 | 1,340.0 | 1,340.0 | 1,340.0 | 2,200 |
| 2015/06/04 | 1,359.0 | 1,359.0 | 1,344.0 | 1,351.0 | 1,351.0 | 1,900 |
| 2015/06/03 | 1,362.0 | 1,362.0 | 1,341.0 | 1,350.0 | 1,350.0 | 4,000 |
| 2015/06/02 | 1,360.0 | 1,362.0 | 1,342.0 | 1,362.0 | 1,362.0 | 4,200 |
| 2015/06/01 | 1,373.0 | 1,373.0 | 1,358.0 | 1,360.0 | 1,360.0 | 8,700 |
| 2015/05/29 | 1,354.0 | 1,354.0 | 1,346.0 | 1,346.0 | 1,346.0 | 5,600 |
| 2015/05/28 | 1,335.0 | 1,350.0 | 1,335.0 | 1,346.0 | 1,346.0 | 6,400 |
| 2015/05/27 | 1,332.0 | 1,343.0 | 1,330.0 | 1,342.0 | 1,342.0 | 4,400 |
| 2015/05/26 | 1,334.0 | 1,334.0 | 1,326.0 | 1,331.0 | 1,331.0 | 5,200 |
| 2015/05/25 | 1,330.0 | 1,334.0 | 1,328.0 | 1,330.0 | 1,330.0 | 10,400 |
| 2015/05/22 | 1,330.0 | 1,335.0 | 1,328.0 | 1,335.0 | 1,335.0 | 2,500 |
| 2015/05/21 | 1,330.0 | 1,334.0 | 1,328.0 | 1,330.0 | 1,330.0 | 1,800 |
| 2015/05/20 | 1,330.0 | 1,340.0 | 1,330.0 | 1,332.0 | 1,332.0 | 6,000 |
| 2015/05/19 | 1,331.0 | 1,332.0 | 1,330.0 | 1,330.0 | 1,330.0 | 1,900 |
| 2015/05/18 | 1,343.0 | 1,343.0 | 1,332.0 | 1,334.0 | 1,334.0 | 2,300 |
| 2015/05/15 | 1,334.0 | 1,345.0 | 1,325.0 | 1,340.0 | 1,340.0 | 3,700 |
| 2015/05/14 | 1,336.0 | 1,345.0 | 1,316.0 | 1,334.0 | 1,334.0 | 12,500 |
| 2015/05/13 | 1,335.0 | 1,340.0 | 1,335.0 | 1,340.0 | 1,340.0 | 900 |
| 2015/05/12 | 1,331.0 | 1,335.0 | 1,330.0 | 1,334.0 | 1,334.0 | 3,700 |
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。
