11,997円
大成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) |
|---|---|---|---|---|---|---|
| 2018/08/10 | 5,190.0 | 5,190.0 | 5,080.0 | 5,110.0 | 5,110.0 | 997,700 |
| 2018/08/09 | 5,200.0 | 5,250.0 | 5,170.0 | 5,190.0 | 5,190.0 | 753,300 |
| 2018/08/08 | 5,360.0 | 5,360.0 | 5,170.0 | 5,190.0 | 5,190.0 | 1,371,700 |
| 2018/08/07 | 5,350.0 | 5,480.0 | 5,180.0 | 5,360.0 | 5,360.0 | 3,442,500 |
| 2018/08/06 | 6,020.0 | 6,050.0 | 5,170.0 | 5,300.0 | 5,300.0 | 3,424,400 |
| 2018/08/03 | 6,030.0 | 6,030.0 | 5,960.0 | 6,030.0 | 6,030.0 | 541,800 |
| 2018/08/02 | 6,100.0 | 6,140.0 | 6,040.0 | 6,050.0 | 6,050.0 | 552,300 |
| 2018/08/01 | 6,170.0 | 6,180.0 | 6,080.0 | 6,090.0 | 6,090.0 | 605,800 |
| 2018/07/31 | 6,250.0 | 6,270.0 | 6,190.0 | 6,210.0 | 6,210.0 | 708,300 |
| 2018/07/30 | 6,230.0 | 6,250.0 | 6,200.0 | 6,210.0 | 6,210.0 | 341,300 |
| 2018/07/27 | 6,230.0 | 6,280.0 | 6,230.0 | 6,240.0 | 6,240.0 | 464,500 |
| 2018/07/26 | 6,220.0 | 6,300.0 | 6,180.0 | 6,190.0 | 6,190.0 | 895,100 |
| 2018/07/25 | 6,170.0 | 6,210.0 | 6,150.0 | 6,180.0 | 6,180.0 | 416,100 |
| 2018/07/24 | 6,100.0 | 6,140.0 | 6,080.0 | 6,140.0 | 6,140.0 | 316,500 |
| 2018/07/23 | 6,030.0 | 6,090.0 | 6,020.0 | 6,050.0 | 6,050.0 | 498,700 |
| 2018/07/20 | 6,120.0 | 6,130.0 | 6,050.0 | 6,090.0 | 6,090.0 | 805,400 |
| 2018/07/19 | 6,190.0 | 6,240.0 | 6,160.0 | 6,170.0 | 6,170.0 | 536,100 |
| 2018/07/18 | 6,180.0 | 6,230.0 | 6,150.0 | 6,150.0 | 6,150.0 | 497,100 |
| 2018/07/17 | 6,110.0 | 6,180.0 | 6,100.0 | 6,160.0 | 6,160.0 | 607,100 |
| 2018/07/13 | 6,100.0 | 6,130.0 | 6,080.0 | 6,130.0 | 6,130.0 | 542,900 |
おすすめ条件でスクリーニングされた銘柄を見る
大成建設の取引履歴を振り返りませんか？
大成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。
