2,990円
大林組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) |
|---|---|---|---|---|---|---|
| 2017/07/24 | 1,339.0 | 1,347.0 | 1,333.0 | 1,338.0 | 1,338.0 | 1,824,600 |
| 2017/07/21 | 1,347.0 | 1,349.0 | 1,329.0 | 1,346.0 | 1,346.0 | 2,369,500 |
| 2017/07/20 | 1,344.0 | 1,362.0 | 1,344.0 | 1,360.0 | 1,360.0 | 1,813,000 |
| 2017/07/19 | 1,338.0 | 1,349.0 | 1,332.0 | 1,340.0 | 1,340.0 | 1,724,700 |
| 2017/07/18 | 1,338.0 | 1,350.0 | 1,330.0 | 1,339.0 | 1,339.0 | 1,915,400 |
| 2017/07/14 | 1,322.0 | 1,344.0 | 1,320.0 | 1,338.0 | 1,338.0 | 2,086,700 |
| 2017/07/13 | 1,329.0 | 1,331.0 | 1,312.0 | 1,321.0 | 1,321.0 | 3,352,600 |
| 2017/07/12 | 1,333.0 | 1,333.0 | 1,315.0 | 1,321.0 | 1,321.0 | 1,932,100 |
| 2017/07/11 | 1,327.0 | 1,335.0 | 1,321.0 | 1,333.0 | 1,333.0 | 1,250,200 |
| 2017/07/10 | 1,320.0 | 1,328.0 | 1,306.0 | 1,322.0 | 1,322.0 | 2,314,200 |
| 2017/07/07 | 1,334.0 | 1,340.0 | 1,308.0 | 1,310.0 | 1,310.0 | 3,239,100 |
| 2017/07/06 | 1,333.0 | 1,357.0 | 1,325.0 | 1,343.0 | 1,343.0 | 4,576,500 |
| 2017/07/05 | 1,321.0 | 1,324.0 | 1,306.0 | 1,321.0 | 1,321.0 | 2,623,300 |
| 2017/07/04 | 1,338.0 | 1,339.0 | 1,317.0 | 1,322.0 | 1,322.0 | 2,020,600 |
| 2017/07/03 | 1,328.0 | 1,354.0 | 1,328.0 | 1,335.0 | 1,335.0 | 2,848,500 |
| 2017/06/30 | 1,316.0 | 1,326.0 | 1,309.0 | 1,321.0 | 1,321.0 | 2,413,100 |
| 2017/06/29 | 1,335.0 | 1,337.0 | 1,324.0 | 1,325.0 | 1,325.0 | 1,738,300 |
| 2017/06/28 | 1,333.0 | 1,337.0 | 1,320.0 | 1,327.0 | 1,327.0 | 2,720,200 |
| 2017/06/27 | 1,343.0 | 1,345.0 | 1,326.0 | 1,338.0 | 1,338.0 | 2,349,900 |
| 2017/06/26 | 1,353.0 | 1,357.0 | 1,344.0 | 1,345.0 | 1,345.0 | 1,622,300 |
おすすめ条件でスクリーニングされた銘柄を見る
大林組の取引履歴を振り返りませんか？
大林組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。
