1802東証P貸借
業種 建設業
大林組 株価時系列データ
PTS
1,817
円
(22:30)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,958.0 (24/05/14) | 1,149.0 (23/06/20) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,958.0 (24/05/14) | 1,242.5 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/6 | 1,804.5 | 1,829.5 | 1,788.5 | 1,822.5 | +30.5 | +1.7 | 2,444,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/5 | 1,825.0 | 1,827.0 | 1,782.0 | 1,792.0 | -35.0 | -1.9 | 2,342,500 |
| 6/4 | 1,810.5 | 1,836.0 | 1,807.0 | 1,827.0 | -13.0 | -0.7 | 2,596,500 |
| 6/3 | 1,859.5 | 1,873.0 | 1,831.5 | 1,840.0 | +10.5 | +0.6 | 2,159,500 |
| 5/31 | 1,825.0 | 1,842.0 | 1,814.0 | 1,829.5 | +4.5 | +0.3 | 6,813,400 |
| 5/30 | 1,815.5 | 1,829.0 | 1,791.0 | 1,825.0 | -12.5 | -0.7 | 2,314,800 |
| 5/29 | 1,866.5 | 1,869.0 | 1,837.5 | 1,837.5 | -29.5 | -1.6 | 2,180,200 |
| 5/28 | 1,833.5 | 1,871.0 | 1,825.0 | 1,867.0 | +21.5 | +1.2 | 2,576,100 |
| 5/27 | 1,826.5 | 1,849.0 | 1,820.0 | 1,845.5 | +38.5 | +2.1 | 2,061,500 |
| 5/24 | 1,784.5 | 1,821.5 | 1,776.5 | 1,807.0 | +4.5 | +0.3 | 1,731,600 |
| 5/23 | 1,797.5 | 1,810.0 | 1,755.0 | 1,802.5 | +5.0 | +0.3 | 2,293,700 |
| 5/22 | 1,807.5 | 1,813.0 | 1,791.0 | 1,797.5 | -18.5 | -1.0 | 1,707,700 |
| 5/21 | 1,828.0 | 1,843.0 | 1,816.0 | 1,816.0 | -27.0 | -1.5 | 2,582,400 |
| 5/20 | 1,802.5 | 1,868.5 | 1,801.0 | 1,843.0 | +40.5 | +2.3 | 3,720,300 |
| 5/17 | 1,772.0 | 1,808.0 | 1,771.0 | 1,802.5 | +3.0 | +0.2 | 3,539,500 |
| 5/16 | 1,844.0 | 1,848.0 | 1,788.5 | 1,799.5 | -40.5 | -2.2 | 4,976,900 |
| 5/15 | 1,914.5 | 1,915.0 | 1,828.5 | 1,840.0 | -61.0 | -3.2 | 4,999,000 |
| 5/14 | 1,900.0 | 1,958.0 | 1,888.5 | 1,901.0 | +224.5 | +13.4 | 10,058,500 |
| 5/13 | 1,761.0 | 1,769.5 | 1,668.0 | 1,676.5 | -83.5 | -4.7 | 4,837,700 |
| 5/10 | 1,768.0 | 1,779.5 | 1,747.0 | 1,760.0 | +15.0 | +0.9 | 2,841,900 |
| 5/9 | 1,728.5 | 1,752.0 | 1,713.5 | 1,745.0 | +18.0 | +1.0 | 2,038,500 |
| 5/8 | 1,745.0 | 1,751.5 | 1,720.5 | 1,727.0 | -24.5 | -1.4 | 2,124,000 |
| 5/7 | 1,745.5 | 1,753.0 | 1,720.5 | 1,751.5 | +17.5 | +1.0 | 2,468,100 |
| 5/2 | 1,723.0 | 1,745.5 | 1,713.5 | 1,734.0 | +11.0 | +0.6 | 1,945,100 |
| 5/1 | 1,722.0 | 1,736.0 | 1,714.5 | 1,723.0 | -39.0 | -2.2 | 1,742,500 |
| 4/30 | 1,754.5 | 1,762.0 | 1,737.5 | 1,762.0 | +42.0 | +2.4 | 2,501,100 |
| 4/26 | 1,700.0 | 1,722.0 | 1,691.0 | 1,720.0 | +17.5 | +1.0 | 1,894,600 |
| 4/25 | 1,746.0 | 1,746.0 | 1,701.5 | 1,702.5 | -44.5 | -2.6 | 2,187,600 |
| 4/24 | 1,725.0 | 1,754.0 | 1,718.0 | 1,747.0 | +21.0 | +1.2 | 2,700,000 |
| 4/23 | 1,721.5 | 1,732.5 | 1,706.5 | 1,726.0 | +4.5 | +0.3 | 2,315,500 |
| 4/22 | 1,700.0 | 1,727.5 | 1,699.0 | 1,721.5 | +30.5 | +1.8 | 2,445,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて