2,490円
第一建設工業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) |
|---|---|---|---|---|---|---|
| 2017/08/16 | 1,362.0 | 1,365.0 | 1,338.0 | 1,359.0 | 1,359.0 | 16,500 |
| 2017/08/15 | 1,348.0 | 1,370.0 | 1,347.0 | 1,368.0 | 1,368.0 | 11,800 |
| 2017/08/14 | 1,340.0 | 1,355.0 | 1,340.0 | 1,348.0 | 1,348.0 | 7,400 |
| 2017/08/10 | 1,331.0 | 1,340.0 | 1,331.0 | 1,340.0 | 1,340.0 | 2,400 |
| 2017/08/09 | 1,346.0 | 1,346.0 | 1,304.0 | 1,331.0 | 1,331.0 | 4,700 |
| 2017/08/08 | 1,344.0 | 1,346.0 | 1,327.0 | 1,345.0 | 1,345.0 | 1,700 |
| 2017/08/07 | 1,344.0 | 1,349.0 | 1,331.0 | 1,332.0 | 1,332.0 | 5,600 |
| 2017/08/04 | 1,337.0 | 1,347.0 | 1,335.0 | 1,346.0 | 1,346.0 | 6,500 |
| 2017/08/03 | 1,338.0 | 1,338.0 | 1,327.0 | 1,336.0 | 1,336.0 | 3,900 |
| 2017/08/02 | 1,344.0 | 1,344.0 | 1,330.0 | 1,340.0 | 1,340.0 | 2,800 |
| 2017/08/01 | 1,339.0 | 1,347.0 | 1,339.0 | 1,344.0 | 1,344.0 | 4,400 |
| 2017/07/31 | 1,342.0 | 1,345.0 | 1,332.0 | 1,340.0 | 1,340.0 | 7,500 |
| 2017/07/28 | 1,337.0 | 1,340.0 | 1,323.0 | 1,323.0 | 1,323.0 | 4,200 |
| 2017/07/27 | 1,332.0 | 1,343.0 | 1,325.0 | 1,340.0 | 1,340.0 | 4,700 |
| 2017/07/26 | 1,334.0 | 1,339.0 | 1,325.0 | 1,334.0 | 1,334.0 | 3,400 |
| 2017/07/25 | 1,330.0 | 1,334.0 | 1,315.0 | 1,334.0 | 1,334.0 | 7,700 |
| 2017/07/24 | 1,330.0 | 1,330.0 | 1,304.0 | 1,328.0 | 1,328.0 | 4,000 |
| 2017/07/21 | 1,330.0 | 1,330.0 | 1,316.0 | 1,330.0 | 1,330.0 | 5,000 |
| 2017/07/20 | 1,325.0 | 1,330.0 | 1,324.0 | 1,330.0 | 1,330.0 | 3,000 |
| 2017/07/19 | 1,345.0 | 1,346.0 | 1,328.0 | 1,330.0 | 1,330.0 | 4,200 |
おすすめ条件でスクリーニングされた銘柄を見る
第一建設工業の取引履歴を振り返りませんか？
第一建設工業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。
