3,536円
鉄建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) |
|---|---|---|---|---|---|---|
| 2022/12/06 | 1,750.0 | 1,757.0 | 1,750.0 | 1,751.0 | 1,751.0 | 17,800 |
| 2022/12/05 | 1,763.0 | 1,769.0 | 1,751.0 | 1,759.0 | 1,759.0 | 23,100 |
| 2022/12/02 | 1,788.0 | 1,788.0 | 1,755.0 | 1,763.0 | 1,763.0 | 34,800 |
| 2022/12/01 | 1,819.0 | 1,819.0 | 1,793.0 | 1,793.0 | 1,793.0 | 23,700 |
| 2022/11/30 | 1,804.0 | 1,830.0 | 1,804.0 | 1,819.0 | 1,819.0 | 18,500 |
| 2022/11/29 | 1,802.0 | 1,812.0 | 1,794.0 | 1,804.0 | 1,804.0 | 20,300 |
| 2022/11/28 | 1,830.0 | 1,832.0 | 1,813.0 | 1,816.0 | 1,816.0 | 13,600 |
| 2022/11/25 | 1,830.0 | 1,839.0 | 1,823.0 | 1,838.0 | 1,838.0 | 18,100 |
| 2022/11/24 | 1,810.0 | 1,829.0 | 1,807.0 | 1,827.0 | 1,827.0 | 37,300 |
| 2022/11/22 | 1,788.0 | 1,805.0 | 1,788.0 | 1,805.0 | 1,805.0 | 20,900 |
| 2022/11/21 | 1,781.0 | 1,788.0 | 1,779.0 | 1,785.0 | 1,785.0 | 17,200 |
| 2022/11/18 | 1,780.0 | 1,782.0 | 1,774.0 | 1,782.0 | 1,782.0 | 15,700 |
| 2022/11/17 | 1,751.0 | 1,779.0 | 1,749.0 | 1,770.0 | 1,770.0 | 36,300 |
| 2022/11/16 | 1,734.0 | 1,738.0 | 1,733.0 | 1,736.0 | 1,736.0 | 14,400 |
| 2022/11/15 | 1,738.0 | 1,750.0 | 1,734.0 | 1,738.0 | 1,738.0 | 12,700 |
| 2022/11/14 | 1,755.0 | 1,757.0 | 1,738.0 | 1,738.0 | 1,738.0 | 17,400 |
| 2022/11/11 | 1,751.0 | 1,755.0 | 1,740.0 | 1,755.0 | 1,755.0 | 20,900 |
| 2022/11/10 | 1,740.0 | 1,753.0 | 1,735.0 | 1,746.0 | 1,746.0 | 16,700 |
| 2022/11/09 | 1,743.0 | 1,747.0 | 1,740.0 | 1,747.0 | 1,747.0 | 6,700 |
| 2022/11/08 | 1,740.0 | 1,744.0 | 1,732.0 | 1,742.0 | 1,742.0 | 16,300 |
おすすめ条件でスクリーニングされた銘柄を見る
鉄建建設の取引履歴を振り返りませんか？
鉄建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。
