1,074円
松井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) |
|---|---|---|---|---|---|---|
| 2016/12/01 | 1,120.0 | 1,125.0 | 1,095.0 | 1,107.0 | 1,107.0 | 47,500 |
| 2016/11/30 | 1,105.0 | 1,112.0 | 1,095.0 | 1,104.0 | 1,104.0 | 42,200 |
| 2016/11/29 | 1,120.0 | 1,126.0 | 1,102.0 | 1,109.0 | 1,109.0 | 42,500 |
| 2016/11/28 | 1,110.0 | 1,133.0 | 1,103.0 | 1,129.0 | 1,129.0 | 33,500 |
| 2016/11/25 | 1,125.0 | 1,125.0 | 1,106.0 | 1,114.0 | 1,114.0 | 33,100 |
| 2016/11/24 | 1,139.0 | 1,139.0 | 1,121.0 | 1,125.0 | 1,125.0 | 28,000 |
| 2016/11/22 | 1,127.0 | 1,132.0 | 1,111.0 | 1,125.0 | 1,125.0 | 28,500 |
| 2016/11/21 | 1,142.0 | 1,143.0 | 1,119.0 | 1,125.0 | 1,125.0 | 36,100 |
| 2016/11/18 | 1,116.0 | 1,150.0 | 1,104.0 | 1,136.0 | 1,136.0 | 66,900 |
| 2016/11/17 | 1,099.0 | 1,104.0 | 1,090.0 | 1,100.0 | 1,100.0 | 24,200 |
| 2016/11/16 | 1,098.0 | 1,105.0 | 1,082.0 | 1,102.0 | 1,102.0 | 45,900 |
| 2016/11/15 | 1,126.0 | 1,126.0 | 1,094.0 | 1,098.0 | 1,098.0 | 50,700 |
| 2016/11/14 | 1,142.0 | 1,143.0 | 1,115.0 | 1,122.0 | 1,122.0 | 53,500 |
| 2016/11/11 | 1,101.0 | 1,150.0 | 1,099.0 | 1,142.0 | 1,142.0 | 84,700 |
| 2016/11/10 | 1,117.0 | 1,130.0 | 1,083.0 | 1,106.0 | 1,106.0 | 88,600 |
| 2016/11/09 | 1,128.0 | 1,128.0 | 1,012.0 | 1,027.0 | 1,027.0 | 57,300 |
| 2016/11/08 | 1,103.0 | 1,110.0 | 1,087.0 | 1,098.0 | 1,098.0 | 32,600 |
| 2016/11/07 | 1,100.0 | 1,105.0 | 1,092.0 | 1,100.0 | 1,100.0 | 27,700 |
| 2016/11/04 | 1,103.0 | 1,109.0 | 1,081.0 | 1,092.0 | 1,092.0 | 71,900 |
| 2016/11/02 | 1,133.0 | 1,133.0 | 1,082.0 | 1,120.0 | 1,120.0 | 66,000 |
おすすめ条件でスクリーニングされた銘柄を見る
松井建設の取引履歴を振り返りませんか？
松井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。
