11,871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) |
|---|---|---|---|---|---|---|
| 2018/07/04 | 5,930.0 | 6,080.0 | 5,930.0 | 6,030.0 | 6,030.0 | 714,600 |
| 2018/07/03 | 5,980.0 | 6,030.0 | 5,920.0 | 5,960.0 | 5,960.0 | 954,800 |
| 2018/07/02 | 6,080.0 | 6,180.0 | 5,970.0 | 5,980.0 | 5,980.0 | 1,016,700 |
| 2018/06/29 | 6,160.0 | 6,170.0 | 6,070.0 | 6,110.0 | 6,110.0 | 884,000 |
| 2018/06/28 | 6,190.0 | 6,220.0 | 6,100.0 | 6,170.0 | 6,170.0 | 1,166,400 |
| 2018/06/27 | 6,010.0 | 6,220.0 | 5,970.0 | 6,200.0 | 6,200.0 | 1,213,400 |
| 2018/06/26 | 5,940.0 | 6,050.0 | 5,900.0 | 6,040.0 | 6,040.0 | 800,800 |
| 2018/06/25 | 6,030.0 | 6,050.0 | 5,950.0 | 6,000.0 | 6,000.0 | 835,900 |
| 2018/06/22 | 6,020.0 | 6,080.0 | 6,020.0 | 6,030.0 | 6,030.0 | 813,200 |
| 2018/06/21 | 6,090.0 | 6,130.0 | 6,040.0 | 6,080.0 | 6,080.0 | 929,900 |
| 2018/06/20 | 6,130.0 | 6,150.0 | 6,000.0 | 6,130.0 | 6,130.0 | 1,280,300 |
| 2018/06/19 | 6,160.0 | 6,220.0 | 6,120.0 | 6,150.0 | 6,150.0 | 954,700 |
| 2018/06/18 | 6,190.0 | 6,210.0 | 6,090.0 | 6,170.0 | 6,170.0 | 721,900 |
| 2018/06/15 | 6,210.0 | 6,210.0 | 6,130.0 | 6,170.0 | 6,170.0 | 854,100 |
| 2018/06/14 | 6,220.0 | 6,230.0 | 6,150.0 | 6,200.0 | 6,200.0 | 734,700 |
| 2018/06/13 | 6,190.0 | 6,290.0 | 6,190.0 | 6,270.0 | 6,270.0 | 622,300 |
| 2018/06/12 | 6,170.0 | 6,250.0 | 6,170.0 | 6,240.0 | 6,240.0 | 845,100 |
| 2018/06/11 | 6,120.0 | 6,180.0 | 6,110.0 | 6,150.0 | 6,150.0 | 484,700 |
| 2018/06/08 | 6,140.0 | 6,210.0 | 6,140.0 | 6,140.0 | 6,140.0 | 790,400 |
| 2018/06/07 | 6,210.0 | 6,220.0 | 6,170.0 | 6,170.0 | 6,170.0 | 947,600 |
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。
