11,993円
大成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) |
|---|---|---|---|---|---|---|
| 2025/11/28 | 13,210.0 | 13,440.0 | 13,125.0 | 13,350.0 | 13,350.0 | 815,000 |
| 2025/11/27 | 13,405.0 | 13,445.0 | 13,140.0 | 13,200.0 | 13,200.0 | 1,331,800 |
| 2025/11/26 | 13,430.0 | 13,525.0 | 13,300.0 | 13,445.0 | 13,445.0 | 1,392,200 |
| 2025/11/25 | 13,385.0 | 13,390.0 | 13,110.0 | 13,300.0 | 13,300.0 | 1,326,400 |
| 2025/11/21 | 12,965.0 | 13,450.0 | 12,965.0 | 13,450.0 | 13,450.0 | 2,353,300 |
| 2025/11/20 | 12,985.0 | 13,290.0 | 12,735.0 | 13,060.0 | 13,060.0 | 915,300 |
| 2025/11/19 | 12,800.0 | 12,865.0 | 12,495.0 | 12,630.0 | 12,630.0 | 1,032,200 |
| 2025/11/18 | 12,660.0 | 12,800.0 | 12,340.0 | 12,365.0 | 12,365.0 | 633,600 |
| 2025/11/17 | 12,650.0 | 12,680.0 | 12,355.0 | 12,570.0 | 12,570.0 | 647,300 |
| 2025/11/14 | 12,575.0 | 12,665.0 | 12,415.0 | 12,520.0 | 12,520.0 | 895,300 |
| 2025/11/13 | 12,460.0 | 12,850.0 | 12,425.0 | 12,850.0 | 12,850.0 | 825,900 |
| 2025/11/12 | 12,580.0 | 12,735.0 | 12,405.0 | 12,525.0 | 12,525.0 | 1,550,500 |
| 2025/11/11 | 11,605.0 | 12,650.0 | 11,505.0 | 12,155.0 | 12,155.0 | 2,308,000 |
| 2025/11/10 | 11,635.0 | 11,760.0 | 11,625.0 | 11,670.0 | 11,670.0 | 583,200 |
| 2025/11/07 | 11,650.0 | 11,750.0 | 11,325.0 | 11,540.0 | 11,540.0 | 865,500 |
| 2025/11/06 | 11,450.0 | 11,750.0 | 11,450.0 | 11,615.0 | 11,615.0 | 975,100 |
| 2025/11/05 | 11,245.0 | 11,530.0 | 10,835.0 | 11,525.0 | 11,525.0 | 1,123,900 |
| 2025/11/04 | 11,085.0 | 11,415.0 | 11,085.0 | 11,225.0 | 11,225.0 | 711,400 |
| 2025/10/31 | 11,190.0 | 11,310.0 | 11,135.0 | 11,235.0 | 11,235.0 | 513,000 |
| 2025/10/30 | 11,000.0 | 11,205.0 | 10,905.0 | 11,205.0 | 11,205.0 | 1,894,300 |
おすすめ条件でスクリーニングされた銘柄を見る
大成建設の取引履歴を振り返りませんか？
大成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。
