1,071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) |
|---|---|---|---|---|---|---|
| 2025/11/06 | 1,451.0 | 1,482.0 | 1,438.0 | 1,462.0 | 1,462.0 | 36,900 |
| 2025/11/05 | 1,439.0 | 1,456.0 | 1,390.0 | 1,438.0 | 1,438.0 | 56,200 |
| 2025/11/04 | 1,401.0 | 1,458.0 | 1,400.0 | 1,441.0 | 1,441.0 | 60,600 |
| 2025/10/31 | 1,389.0 | 1,392.0 | 1,368.0 | 1,382.0 | 1,382.0 | 37,000 |
| 2025/10/30 | 1,373.0 | 1,386.0 | 1,354.0 | 1,380.0 | 1,380.0 | 167,600 |
| 2025/10/29 | 1,441.0 | 1,441.0 | 1,375.0 | 1,378.0 | 1,378.0 | 59,700 |
| 2025/10/28 | 1,526.0 | 1,526.0 | 1,418.0 | 1,422.0 | 1,422.0 | 105,100 |
| 2025/10/27 | 1,540.0 | 1,557.0 | 1,521.0 | 1,544.0 | 1,544.0 | 59,800 |
| 2025/10/24 | 1,478.0 | 1,509.0 | 1,455.0 | 1,500.0 | 1,500.0 | 40,200 |
| 2025/10/23 | 1,442.0 | 1,478.0 | 1,430.0 | 1,475.0 | 1,475.0 | 30,400 |
| 2025/10/22 | 1,390.0 | 1,450.0 | 1,390.0 | 1,450.0 | 1,450.0 | 63,200 |
| 2025/10/21 | 1,365.0 | 1,389.0 | 1,345.0 | 1,382.0 | 1,382.0 | 39,100 |
| 2025/10/20 | 1,393.0 | 1,393.0 | 1,368.0 | 1,371.0 | 1,371.0 | 14,500 |
| 2025/10/17 | 1,370.0 | 1,375.0 | 1,362.0 | 1,363.0 | 1,363.0 | 19,000 |
| 2025/10/16 | 1,381.0 | 1,410.0 | 1,380.0 | 1,387.0 | 1,387.0 | 26,700 |
| 2025/10/15 | 1,347.0 | 1,390.0 | 1,346.0 | 1,381.0 | 1,381.0 | 44,500 |
| 2025/10/14 | 1,320.0 | 1,349.0 | 1,320.0 | 1,335.0 | 1,335.0 | 41,200 |
| 2025/10/10 | 1,374.0 | 1,377.0 | 1,353.0 | 1,355.0 | 1,355.0 | 31,300 |
| 2025/10/09 | 1,410.0 | 1,425.0 | 1,390.0 | 1,395.0 | 1,395.0 | 26,400 |
| 2025/10/08 | 1,410.0 | 1,429.0 | 1,396.0 | 1,404.0 | 1,404.0 | 30,300 |
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。
