1,118円
日特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) |
|---|---|---|---|---|---|---|
| 2025/07/09 | 1,117.0 | 1,132.0 | 1,117.0 | 1,130.0 | 1,130.0 | 61,100 |
| 2025/07/08 | 1,112.0 | 1,122.0 | 1,107.0 | 1,117.0 | 1,117.0 | 59,400 |
| 2025/07/07 | 1,125.0 | 1,130.0 | 1,112.0 | 1,112.0 | 1,112.0 | 69,500 |
| 2025/07/04 | 1,110.0 | 1,134.0 | 1,103.0 | 1,132.0 | 1,132.0 | 139,000 |
| 2025/07/03 | 1,108.0 | 1,110.0 | 1,100.0 | 1,102.0 | 1,102.0 | 51,600 |
| 2025/07/02 | 1,100.0 | 1,105.0 | 1,096.0 | 1,102.0 | 1,102.0 | 54,000 |
| 2025/07/01 | 1,101.0 | 1,104.0 | 1,095.0 | 1,100.0 | 1,100.0 | 28,700 |
| 2025/06/30 | 1,104.0 | 1,112.0 | 1,101.0 | 1,101.0 | 1,101.0 | 71,900 |
| 2025/06/27 | 1,097.0 | 1,101.0 | 1,092.0 | 1,100.0 | 1,100.0 | 57,600 |
| 2025/06/26 | 1,090.0 | 1,094.0 | 1,087.0 | 1,094.0 | 1,094.0 | 17,900 |
| 2025/06/25 | 1,098.0 | 1,098.0 | 1,082.0 | 1,091.0 | 1,091.0 | 36,700 |
| 2025/06/24 | 1,103.0 | 1,105.0 | 1,089.0 | 1,091.0 | 1,091.0 | 46,200 |
| 2025/06/23 | 1,074.0 | 1,098.0 | 1,073.0 | 1,098.0 | 1,098.0 | 92,800 |
| 2025/06/20 | 1,072.0 | 1,077.0 | 1,070.0 | 1,074.0 | 1,074.0 | 39,400 |
| 2025/06/19 | 1,075.0 | 1,075.0 | 1,065.0 | 1,072.0 | 1,072.0 | 28,100 |
| 2025/06/18 | 1,070.0 | 1,077.0 | 1,065.0 | 1,075.0 | 1,075.0 | 48,400 |
| 2025/06/17 | 1,070.0 | 1,073.0 | 1,064.0 | 1,070.0 | 1,070.0 | 45,700 |
| 2025/06/16 | 1,072.0 | 1,075.0 | 1,065.0 | 1,068.0 | 1,068.0 | 69,100 |
| 2025/06/13 | 1,080.0 | 1,080.0 | 1,059.0 | 1,074.0 | 1,074.0 | 149,800 |
| 2025/06/12 | 1,045.0 | 1,053.0 | 1,041.0 | 1,053.0 | 1,053.0 | 83,000 |
おすすめ条件でスクリーニングされた銘柄を見る
日特建設の取引履歴を振り返りませんか？
日特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。
