1,189円
五洋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) |
|---|---|---|---|---|---|---|
| 2025/10/07 | 1,196.5 | 1,198.0 | 1,167.5 | 1,184.0 | 1,184.0 | 1,984,000 |
| 2025/10/06 | 1,169.0 | 1,215.0 | 1,146.0 | 1,202.0 | 1,202.0 | 3,731,400 |
| 2025/10/03 | 1,102.5 | 1,119.0 | 1,098.0 | 1,109.0 | 1,109.0 | 1,465,900 |
| 2025/10/02 | 1,130.0 | 1,135.5 | 1,101.5 | 1,109.0 | 1,109.0 | 1,592,800 |
| 2025/10/01 | 1,165.5 | 1,165.5 | 1,127.0 | 1,139.0 | 1,139.0 | 1,806,400 |
| 2025/09/30 | 1,160.0 | 1,169.5 | 1,150.5 | 1,166.0 | 1,166.0 | 1,295,800 |
| 2025/09/29 | 1,176.0 | 1,179.5 | 1,152.5 | 1,166.5 | 1,166.5 | 1,462,600 |
| 2025/09/26 | 1,170.0 | 1,198.0 | 1,168.0 | 1,188.0 | 1,188.0 | 1,923,200 |
| 2025/09/25 | 1,165.0 | 1,178.5 | 1,161.5 | 1,168.5 | 1,168.5 | 1,433,900 |
| 2025/09/24 | 1,152.5 | 1,164.5 | 1,142.0 | 1,163.5 | 1,163.5 | 1,477,000 |
| 2025/09/22 | 1,166.0 | 1,173.0 | 1,154.0 | 1,160.5 | 1,160.5 | 1,794,500 |
| 2025/09/19 | 1,146.0 | 1,161.0 | 1,138.0 | 1,157.0 | 1,157.0 | 3,112,900 |
| 2025/09/18 | 1,114.5 | 1,137.0 | 1,104.5 | 1,132.0 | 1,132.0 | 2,498,800 |
| 2025/09/17 | 1,096.5 | 1,097.5 | 1,081.5 | 1,084.5 | 1,084.5 | 1,428,500 |
| 2025/09/16 | 1,109.0 | 1,118.0 | 1,101.5 | 1,110.5 | 1,110.5 | 1,022,300 |
| 2025/09/12 | 1,119.0 | 1,119.5 | 1,100.0 | 1,104.5 | 1,104.5 | 1,704,300 |
| 2025/09/11 | 1,105.0 | 1,110.0 | 1,095.0 | 1,110.0 | 1,110.0 | 1,280,200 |
| 2025/09/10 | 1,105.0 | 1,112.5 | 1,091.5 | 1,095.5 | 1,095.5 | 1,467,100 |
| 2025/09/09 | 1,104.0 | 1,115.0 | 1,089.0 | 1,099.5 | 1,099.5 | 2,329,800 |
| 2025/09/08 | 1,068.0 | 1,074.5 | 1,061.5 | 1,074.0 | 1,074.0 | 900,900 |
おすすめ条件でスクリーニングされた銘柄を見る
五洋建設の取引履歴を振り返りませんか？
五洋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。
