！決算発表予定日 2024/05/13
1801東証P貸借
業種 建設業
大成建設 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 5,944 (24/03/22) | 4,400 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,944 (24/03/22) | 4,624 (24/03/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 5,830 | 5,882 | 5,789 | 5,878 | -47 | -0.8 | 706,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 5,866 | 5,930 | 5,796 | 5,925 | +59 | +1.0 | 664,300 |
| 5/1 | 5,745 | 5,875 | 5,717 | 5,866 | +94 | +1.6 | 743,300 |
| 4/30 | 5,670 | 5,859 | 5,660 | 5,772 | +196 | +3.5 | 1,584,300 |
| 4/26 | 5,377 | 5,605 | 5,195 | 5,576 | +194 | +3.6 | 1,980,600 |
| 4/25 | 5,462 | 5,480 | 5,382 | 5,382 | -58 | -1.1 | 548,800 |
| 4/24 | 5,361 | 5,467 | 5,341 | 5,440 | +85 | +1.6 | 530,900 |
| 4/23 | 5,359 | 5,384 | 5,312 | 5,355 | -3 | -0.1 | 538,400 |
| 4/22 | 5,300 | 5,383 | 5,288 | 5,358 | +131 | +2.5 | 638,500 |
| 4/19 | 5,240 | 5,277 | 5,167 | 5,227 | -14 | -0.3 | 762,700 |
| 4/18 | 5,240 | 5,287 | 5,204 | 5,241 | +19 | +0.4 | 574,000 |
| 4/17 | 5,298 | 5,300 | 5,172 | 5,222 | -72 | -1.4 | 707,300 |
| 4/16 | 5,400 | 5,406 | 5,221 | 5,294 | -175 | -3.2 | 1,005,900 |
| 4/15 | 5,467 | 5,504 | 5,412 | 5,469 | -45 | -0.8 | 641,900 |
| 4/12 | 5,490 | 5,562 | 5,438 | 5,514 | +34 | +0.6 | 560,400 |
| 4/11 | 5,533 | 5,541 | 5,441 | 5,480 | -117 | -2.1 | 753,600 |
| 4/10 | 5,546 | 5,624 | 5,538 | 5,597 | +65 | +1.2 | 668,100 |
| 4/9 | 5,580 | 5,580 | 5,493 | 5,532 | -62 | -1.1 | 650,600 |
| 4/8 | 5,602 | 5,662 | 5,568 | 5,594 | -5 | -0.1 | 691,100 |
| 4/5 | 5,638 | 5,654 | 5,524 | 5,599 | -104 | -1.8 | 637,500 |
| 4/4 | 5,684 | 5,765 | 5,626 | 5,703 | +119 | +2.1 | 883,400 |
| 4/3 | 5,560 | 5,700 | 5,533 | 5,584 | +2 | +0.0 | 992,000 |
| 4/2 | 5,586 | 5,595 | 5,464 | 5,582 | -12 | -0.2 | 783,600 |
| 4/1 | 5,673 | 5,705 | 5,594 | 5,594 | -26 | -0.5 | 617,200 |
| 3/29 | 5,550 | 5,692 | 5,547 | 5,620 | +117 | +2.1 | 772,000 |
| 3/28 | 5,606 | 5,609 | 5,467 | 5,503 | -172 | -3.0 | 1,022,600 |
| 3/27 | 5,701 | 5,756 | 5,655 | 5,675 | -51 | -0.9 | 1,110,900 |
| 3/26 | 5,720 | 5,759 | 5,669 | 5,726 | -16 | -0.3 | 768,800 |
| 3/25 | 5,914 | 5,916 | 5,742 | 5,742 | -140 | -2.4 | 790,400 |
| 3/22 | 5,877 | 5,944 | 5,827 | 5,882 | +44 | +0.8 | 942,600 |
| 3/21 | 5,582 | 5,848 | 5,568 | 5,838 | +273 | +4.9 | 1,175,300 |
▶︎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