2,553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) |
|---|---|---|---|---|---|---|
| 2018/07/18 | 1,770.0 | 1,773.0 | 1,764.0 | 1,768.0 | 1,768.0 | 7,000 |
| 2018/07/17 | 1,756.0 | 1,776.0 | 1,754.0 | 1,774.0 | 1,774.0 | 4,800 |
| 2018/07/13 | 1,779.0 | 1,792.0 | 1,776.0 | 1,776.0 | 1,776.0 | 6,800 |
| 2018/07/12 | 1,778.0 | 1,780.0 | 1,778.0 | 1,780.0 | 1,780.0 | 1,000 |
| 2018/07/11 | 1,799.0 | 1,799.0 | 1,768.0 | 1,773.0 | 1,773.0 | 25,800 |
| 2018/07/10 | 1,780.0 | 1,786.0 | 1,770.0 | 1,770.0 | 1,770.0 | 1,000 |
| 2018/07/09 | 1,781.0 | 1,781.0 | 1,710.0 | 1,776.0 | 1,776.0 | 10,800 |
| 2018/07/06 | 1,781.0 | 1,789.0 | 1,780.0 | 1,781.0 | 1,781.0 | 4,600 |
| 2018/07/05 | 1,791.0 | 1,791.0 | 1,765.0 | 1,782.0 | 1,782.0 | 7,300 |
| 2018/07/04 | 1,771.0 | 1,778.0 | 1,771.0 | 1,778.0 | 1,778.0 | 900 |
| 2018/07/03 | 1,772.0 | 1,785.0 | 1,768.0 | 1,768.0 | 1,768.0 | 7,900 |
| 2018/07/02 | 1,770.0 | 1,772.0 | 1,768.0 | 1,772.0 | 1,772.0 | 7,600 |
| 2018/06/29 | 1,761.0 | 1,768.0 | 1,761.0 | 1,768.0 | 1,768.0 | 1,800 |
| 2018/06/28 | 1,750.0 | 1,768.0 | 1,749.0 | 1,768.0 | 1,768.0 | 4,400 |
| 2018/06/27 | 1,761.0 | 1,763.0 | 1,760.0 | 1,760.0 | 1,760.0 | 800 |
| 2018/06/26 | 1,755.0 | 1,768.0 | 1,755.0 | 1,760.0 | 1,760.0 | 700 |
| 2018/06/25 | 1,764.0 | 1,768.0 | 1,761.0 | 1,761.0 | 1,761.0 | 1,100 |
| 2018/06/22 | 1,768.0 | 1,774.0 | 1,753.0 | 1,765.0 | 1,765.0 | 5,600 |
| 2018/06/21 | 1,761.0 | 1,775.0 | 1,757.0 | 1,770.0 | 1,770.0 | 4,100 |
| 2018/06/20 | 1,767.0 | 1,768.0 | 1,761.0 | 1,761.0 | 1,761.0 | 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。
