2,778円
若築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) |
|---|---|---|---|---|---|---|
| 2025/09/24 | 5,110.0 | 5,110.0 | 4,980.0 | 4,980.0 | 4,980.0 | 12,300 |
| 2025/09/22 | 5,260.0 | 5,280.0 | 5,110.0 | 5,110.0 | 5,110.0 | 14,800 |
| 2025/09/19 | 5,260.0 | 5,330.0 | 5,200.0 | 5,270.0 | 5,270.0 | 17,800 |
| 2025/09/18 | 5,390.0 | 5,410.0 | 5,250.0 | 5,250.0 | 5,250.0 | 11,100 |
| 2025/09/17 | 5,480.0 | 5,500.0 | 5,400.0 | 5,410.0 | 5,410.0 | 17,800 |
| 2025/09/16 | 5,710.0 | 5,900.0 | 5,550.0 | 5,560.0 | 5,560.0 | 36,700 |
| 2025/09/12 | 5,860.0 | 5,880.0 | 5,630.0 | 5,630.0 | 5,630.0 | 38,900 |
| 2025/09/11 | 5,730.0 | 5,820.0 | 5,710.0 | 5,760.0 | 5,760.0 | 25,400 |
| 2025/09/10 | 5,760.0 | 5,860.0 | 5,690.0 | 5,730.0 | 5,730.0 | 40,900 |
| 2025/09/09 | 5,860.0 | 5,940.0 | 5,730.0 | 5,750.0 | 5,750.0 | 12,700 |
| 2025/09/08 | 5,960.0 | 5,990.0 | 5,900.0 | 5,900.0 | 5,900.0 | 11,400 |
| 2025/09/05 | 5,760.0 | 5,900.0 | 5,710.0 | 5,880.0 | 5,880.0 | 21,500 |
| 2025/09/04 | 5,880.0 | 5,950.0 | 5,790.0 | 5,790.0 | 5,790.0 | 11,100 |
| 2025/09/03 | 5,670.0 | 5,900.0 | 5,670.0 | 5,840.0 | 5,840.0 | 26,000 |
| 2025/09/02 | 5,680.0 | 5,790.0 | 5,580.0 | 5,710.0 | 5,710.0 | 18,800 |
| 2025/09/01 | 5,680.0 | 5,720.0 | 5,630.0 | 5,650.0 | 5,650.0 | 8,400 |
| 2025/08/29 | 5,730.0 | 5,790.0 | 5,700.0 | 5,700.0 | 5,700.0 | 6,600 |
| 2025/08/28 | 5,850.0 | 5,850.0 | 5,720.0 | 5,730.0 | 5,730.0 | 12,900 |
| 2025/08/27 | 5,900.0 | 5,950.0 | 5,800.0 | 5,800.0 | 5,800.0 | 18,900 |
| 2025/08/26 | 5,990.0 | 6,170.0 | 5,940.0 | 5,940.0 | 5,940.0 | 35,300 |
おすすめ条件でスクリーニングされた銘柄を見る
若築建設の取引履歴を振り返りませんか？
若築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。
