！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 5,745 | 5,930 | 5,717 | 5,925 | +153 | +2.7 | 2,071,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 5,673 | 5,859 | 5,167 | 5,772 | +152 | +2.7 | 16,750,800 |
| 24/03 | 4,709 | 5,944 | 4,624 | 5,620 | +913 | +19.4 | 22,510,200 |
| 24/02 | 5,340 | 5,611 | 4,653 | 4,707 | -678 | -12.6 | 20,124,300 |
| 24/01 | 5,010 | 5,534 | 4,929 | 5,385 | +563 | +11.7 | 12,130,900 |
| 23/12 | 5,073 | 5,176 | 4,740 | 4,822 | -209 | -4.2 | 11,682,500 |
| 23/11 | 5,199 | 5,645 | 4,965 | 5,031 | -68 | -1.3 | 19,112,100 |
| 23/10 | 5,220 | 5,279 | 4,828 | 5,099 | -162 | -3.1 | 11,587,100 |
| 23/09 | 4,883 | 5,429 | 4,877 | 5,261 | +358 | +7.3 | 13,600,300 |
| 23/08 | 5,387 | 5,465 | 4,701 | 4,903 | -483 | -9.0 | 18,110,000 |
| 23/07 | 5,029 | 5,467 | 4,914 | 5,386 | +365 | +7.3 | 14,507,000 |
| 23/06 | 4,420 | 5,132 | 4,400 | 5,021 | +586 | +13.2 | 17,053,000 |
| 23/05 | 4,625 | 4,860 | 4,430 | 4,435 | -180 | -3.9 | 20,748,600 |
| 23/04 | 4,135 | 4,635 | 4,000 | 4,615 | +520 | +12.7 | 16,791,400 |
| 23/03 | 4,465 | 4,750 | 3,965 | 4,095 | -345 | -7.8 | 17,803,600 |
| 23/02 | 4,475 | 4,480 | 4,055 | 4,440 | -40 | -0.9 | 11,852,600 |
| 23/01 | 4,210 | 4,520 | 3,995 | 4,480 | +230 | +5.4 | 11,334,200 |
| 22/12 | 4,165 | 4,305 | 3,965 | 4,250 | +85 | +2.0 | 14,432,300 |
| 22/11 | 4,065 | 4,270 | 3,810 | 4,165 | +110 | +2.7 | 14,617,800 |
| 22/10 | 4,015 | 4,185 | 3,930 | 4,055 | +35 | +0.9 | 11,517,000 |
| 22/09 | 4,200 | 4,355 | 3,980 | 4,020 | -215 | -5.1 | 12,263,600 |
| 22/08 | 4,270 | 4,285 | 3,880 | 4,235 | -5 | -0.1 | 15,361,900 |
| 22/07 | 4,225 | 4,310 | 4,025 | 4,240 | +15 | +0.4 | 14,683,600 |
| 22/06 | 3,865 | 4,240 | 3,835 | 4,225 | +375 | +9.7 | 17,016,100 |
| 22/05 | 3,495 | 3,980 | 3,410 | 3,850 | +325 | +9.2 | 17,400,700 |
| 22/04 | 3,510 | 3,595 | 3,335 | 3,525 | -10 | -0.3 | 15,427,500 |
| 22/03 | 3,850 | 3,870 | 3,525 | 3,535 | -280 | -7.3 | 16,877,500 |
| 22/02 | 3,745 | 3,890 | 3,680 | 3,815 | +70 | +1.9 | 11,736,400 |
| 22/01 | 3,535 | 3,795 | 3,465 | 3,745 | +250 | +7.2 | 13,100,800 |
| 21/12 | 3,305 | 3,625 | 3,280 | 3,495 | +185 | +5.6 | 13,029,400 |
| 21/11 | 3,660 | 3,750 | 3,290 | 3,310 | -260 | -7.3 | 20,794,100 |
▶︎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