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) |
|---|---|---|---|---|---|---|
| 2018/06/06 | 1,135.0 | 1,164.0 | 1,131.0 | 1,163.0 | 1,163.0 | 2,614,100 |
| 2018/06/05 | 1,152.0 | 1,156.0 | 1,138.0 | 1,141.0 | 1,141.0 | 2,390,000 |
| 2018/06/04 | 1,158.0 | 1,167.0 | 1,148.0 | 1,152.0 | 1,152.0 | 2,401,600 |
| 2018/06/01 | 1,118.0 | 1,147.0 | 1,118.0 | 1,142.0 | 1,142.0 | 4,459,700 |
| 2018/05/31 | 1,100.0 | 1,109.0 | 1,083.0 | 1,099.0 | 1,099.0 | 11,184,700 |
| 2018/05/30 | 1,113.0 | 1,116.0 | 1,101.0 | 1,104.0 | 1,104.0 | 2,936,200 |
| 2018/05/29 | 1,133.0 | 1,138.0 | 1,125.0 | 1,130.0 | 1,130.0 | 1,984,200 |
| 2018/05/28 | 1,133.0 | 1,141.0 | 1,130.0 | 1,141.0 | 1,141.0 | 1,461,400 |
| 2018/05/25 | 1,119.0 | 1,144.0 | 1,119.0 | 1,136.0 | 1,136.0 | 2,962,000 |
| 2018/05/24 | 1,131.0 | 1,141.0 | 1,118.0 | 1,119.0 | 1,119.0 | 3,632,200 |
| 2018/05/23 | 1,144.0 | 1,152.0 | 1,137.0 | 1,142.0 | 1,142.0 | 2,746,300 |
| 2018/05/22 | 1,161.0 | 1,162.0 | 1,151.0 | 1,154.0 | 1,154.0 | 1,741,200 |
| 2018/05/21 | 1,164.0 | 1,173.0 | 1,158.0 | 1,161.0 | 1,161.0 | 1,787,400 |
| 2018/05/18 | 1,165.0 | 1,174.0 | 1,157.0 | 1,162.0 | 1,162.0 | 2,757,200 |
| 2018/05/17 | 1,182.0 | 1,186.0 | 1,165.0 | 1,166.0 | 1,166.0 | 2,738,900 |
| 2018/05/16 | 1,215.0 | 1,215.0 | 1,181.0 | 1,181.0 | 1,181.0 | 4,497,300 |
| 2018/05/15 | 1,225.0 | 1,235.0 | 1,216.0 | 1,231.0 | 1,231.0 | 2,666,700 |
| 2018/05/14 | 1,256.0 | 1,266.0 | 1,227.0 | 1,234.0 | 1,234.0 | 3,465,600 |
| 2018/05/11 | 1,231.0 | 1,254.0 | 1,229.0 | 1,254.0 | 1,254.0 | 2,952,600 |
| 2018/05/10 | 1,209.0 | 1,227.0 | 1,204.0 | 1,225.0 | 1,225.0 | 1,804,000 |
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。
