2,897円
大林組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) |
|---|---|---|---|---|---|---|
| 2017/08/10 | 1,285.0 | 1,291.0 | 1,261.0 | 1,277.0 | 1,277.0 | 2,976,200 |
| 2017/08/09 | 1,321.0 | 1,322.0 | 1,270.0 | 1,278.0 | 1,278.0 | 6,079,900 |
| 2017/08/08 | 1,392.0 | 1,394.0 | 1,316.0 | 1,322.0 | 1,322.0 | 7,662,700 |
| 2017/08/07 | 1,360.0 | 1,395.0 | 1,351.0 | 1,384.0 | 1,384.0 | 3,230,100 |
| 2017/08/04 | 1,347.0 | 1,354.0 | 1,345.0 | 1,350.0 | 1,350.0 | 1,563,700 |
| 2017/08/03 | 1,335.0 | 1,347.0 | 1,333.0 | 1,344.0 | 1,344.0 | 1,398,900 |
| 2017/08/02 | 1,350.0 | 1,355.0 | 1,327.0 | 1,336.0 | 1,336.0 | 1,533,900 |
| 2017/08/01 | 1,310.0 | 1,345.0 | 1,310.0 | 1,343.0 | 1,343.0 | 2,048,900 |
| 2017/07/31 | 1,310.0 | 1,329.0 | 1,295.0 | 1,328.0 | 1,328.0 | 2,648,900 |
| 2017/07/28 | 1,313.0 | 1,324.0 | 1,310.0 | 1,320.0 | 1,320.0 | 1,366,700 |
| 2017/07/27 | 1,320.0 | 1,325.0 | 1,312.0 | 1,317.0 | 1,317.0 | 1,813,500 |
| 2017/07/26 | 1,323.0 | 1,325.0 | 1,311.0 | 1,317.0 | 1,317.0 | 2,065,900 |
| 2017/07/25 | 1,336.0 | 1,337.0 | 1,303.0 | 1,313.0 | 1,313.0 | 3,086,700 |
| 2017/07/24 | 1,339.0 | 1,347.0 | 1,333.0 | 1,338.0 | 1,338.0 | 1,824,600 |
| 2017/07/21 | 1,347.0 | 1,349.0 | 1,329.0 | 1,346.0 | 1,346.0 | 2,369,500 |
| 2017/07/20 | 1,344.0 | 1,362.0 | 1,344.0 | 1,360.0 | 1,360.0 | 1,813,000 |
| 2017/07/19 | 1,338.0 | 1,349.0 | 1,332.0 | 1,340.0 | 1,340.0 | 1,724,700 |
| 2017/07/18 | 1,338.0 | 1,350.0 | 1,330.0 | 1,339.0 | 1,339.0 | 1,915,400 |
| 2017/07/14 | 1,322.0 | 1,344.0 | 1,320.0 | 1,338.0 | 1,338.0 | 2,086,700 |
| 2017/07/13 | 1,329.0 | 1,331.0 | 1,312.0 | 1,321.0 | 1,321.0 | 3,352,600 |
おすすめ条件でスクリーニングされた銘柄を見る
大林組の取引履歴を振り返りませんか？
大林組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。
