3,957円
若築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) |
|---|---|---|---|---|---|---|
| 2025/09/05 | 5,760.0 | 5,900.0 | 5,710.0 | 5,880.0 | 5,880.0 | 21,500 |
| 2025/09/04 | 5,880.0 | 5,950.0 | 5,790.0 | 5,790.0 | 5,790.0 | 11,100 |
| 2025/09/03 | 5,670.0 | 5,900.0 | 5,670.0 | 5,840.0 | 5,840.0 | 26,000 |
| 2025/09/02 | 5,680.0 | 5,790.0 | 5,580.0 | 5,710.0 | 5,710.0 | 18,800 |
| 2025/09/01 | 5,680.0 | 5,720.0 | 5,630.0 | 5,650.0 | 5,650.0 | 8,400 |
| 2025/08/29 | 5,730.0 | 5,790.0 | 5,700.0 | 5,700.0 | 5,700.0 | 6,600 |
| 2025/08/28 | 5,850.0 | 5,850.0 | 5,720.0 | 5,730.0 | 5,730.0 | 12,900 |
| 2025/08/27 | 5,900.0 | 5,950.0 | 5,800.0 | 5,800.0 | 5,800.0 | 18,900 |
| 2025/08/26 | 5,990.0 | 6,170.0 | 5,940.0 | 5,940.0 | 5,940.0 | 35,300 |
| 2025/08/25 | 5,760.0 | 5,950.0 | 5,760.0 | 5,950.0 | 5,950.0 | 22,300 |
| 2025/08/22 | 5,900.0 | 5,910.0 | 5,820.0 | 5,820.0 | 5,820.0 | 15,000 |
| 2025/08/21 | 5,840.0 | 5,910.0 | 5,670.0 | 5,830.0 | 5,830.0 | 35,200 |
| 2025/08/20 | 5,860.0 | 5,880.0 | 5,730.0 | 5,840.0 | 5,840.0 | 12,300 |
| 2025/08/19 | 6,060.0 | 6,060.0 | 5,860.0 | 5,860.0 | 5,860.0 | 26,800 |
| 2025/08/18 | 5,710.0 | 6,110.0 | 5,670.0 | 6,080.0 | 6,080.0 | 47,900 |
| 2025/08/15 | 5,750.0 | 5,780.0 | 5,670.0 | 5,730.0 | 5,730.0 | 16,900 |
| 2025/08/14 | 5,680.0 | 5,900.0 | 5,530.0 | 5,770.0 | 5,770.0 | 46,900 |
| 2025/08/13 | 5,860.0 | 6,020.0 | 5,620.0 | 5,620.0 | 5,620.0 | 80,600 |
| 2025/08/12 | 5,680.0 | 5,920.0 | 5,500.0 | 5,920.0 | 5,920.0 | 64,600 |
| 2025/08/08 | 5,890.0 | 6,040.0 | 5,320.0 | 5,620.0 | 5,620.0 | 85,300 |
おすすめ条件でスクリーニングされた銘柄を見る
若築建設の取引履歴を振り返りませんか？
若築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。
