2,109円
清水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) |
|---|---|---|---|---|---|---|
| 2018/07/04 | 1,095.0 | 1,139.0 | 1,095.0 | 1,132.0 | 1,132.0 | 2,989,100 |
| 2018/07/03 | 1,104.0 | 1,108.0 | 1,087.0 | 1,098.0 | 1,098.0 | 2,508,100 |
| 2018/07/02 | 1,142.0 | 1,144.0 | 1,097.0 | 1,098.0 | 1,098.0 | 2,749,400 |
| 2018/06/29 | 1,136.0 | 1,154.0 | 1,133.0 | 1,149.0 | 1,149.0 | 2,818,300 |
| 2018/06/28 | 1,140.0 | 1,150.0 | 1,129.0 | 1,134.0 | 1,134.0 | 2,529,600 |
| 2018/06/27 | 1,121.0 | 1,149.0 | 1,112.0 | 1,143.0 | 1,143.0 | 3,519,300 |
| 2018/06/26 | 1,095.0 | 1,125.0 | 1,085.0 | 1,123.0 | 1,123.0 | 2,107,500 |
| 2018/06/25 | 1,115.0 | 1,126.0 | 1,103.0 | 1,106.0 | 1,106.0 | 1,762,600 |
| 2018/06/22 | 1,106.0 | 1,118.0 | 1,100.0 | 1,104.0 | 1,104.0 | 1,640,300 |
| 2018/06/21 | 1,123.0 | 1,127.0 | 1,114.0 | 1,119.0 | 1,119.0 | 2,222,600 |
| 2018/06/20 | 1,115.0 | 1,124.0 | 1,103.0 | 1,120.0 | 1,120.0 | 3,445,200 |
| 2018/06/19 | 1,107.0 | 1,133.0 | 1,105.0 | 1,130.0 | 1,130.0 | 4,673,200 |
| 2018/06/18 | 1,111.0 | 1,117.0 | 1,098.0 | 1,108.0 | 1,108.0 | 1,442,800 |
| 2018/06/15 | 1,123.0 | 1,129.0 | 1,106.0 | 1,109.0 | 1,109.0 | 2,446,600 |
| 2018/06/14 | 1,121.0 | 1,123.0 | 1,113.0 | 1,114.0 | 1,114.0 | 1,656,500 |
| 2018/06/13 | 1,114.0 | 1,128.0 | 1,112.0 | 1,125.0 | 1,125.0 | 1,383,200 |
| 2018/06/12 | 1,132.0 | 1,133.0 | 1,113.0 | 1,120.0 | 1,120.0 | 1,963,100 |
| 2018/06/11 | 1,111.0 | 1,130.0 | 1,106.0 | 1,127.0 | 1,127.0 | 1,814,800 |
| 2018/06/08 | 1,119.0 | 1,132.0 | 1,116.0 | 1,116.0 | 1,116.0 | 2,695,400 |
| 2018/06/07 | 1,134.0 | 1,137.0 | 1,129.0 | 1,129.0 | 1,129.0 | 3,074,500 |
おすすめ条件でスクリーニングされた銘柄を見る
清水建設の取引履歴を振り返りませんか？
清水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。
