1801東証P貸借
業種 建設業
大成建設 株価時系列データ
PTS
6,539
円
(14:22)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 7,485 (24/11/07) | 4,624 (24/03/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,485 (24/11/07) | 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) |
|---|---|---|---|---|---|---|---|
| 24/11 | 6,325 | 7,485 | 6,281 | 6,536 | +74 | +1.2 | 21,642,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/04 | 1,430 | 1,435 | 1,270 | 1,285 | -200 | -13.5 | 13,802,800 |
| 02/03 | 1,510 | 1,665 | 1,390 | 1,485 | 0 | 0.0 | 14,493,400 |
| 02/02 | 1,330 | 1,535 | 1,165 | 1,485 | +155 | +11.7 | 11,027,600 |
| 02/01 | 1,415 | 1,420 | 1,100 | 1,330 | -90 | -6.3 | 14,745,800 |
| 01/12 | 1,715 | 1,765 | 1,270 | 1,420 | -270 | -16.0 | 14,589,600 |
| 01/11 | 1,850 | 1,850 | 1,535 | 1,690 | -135 | -7.4 | 12,410,200 |
| 01/10 | 1,890 | 2,000 | 1,660 | 1,825 | -65 | -3.4 | 18,570,000 |
| 01/09 | 1,795 | 1,950 | 1,530 | 1,890 | +95 | +5.3 | 17,279,600 |
| 01/08 | 1,650 | 1,950 | 1,495 | 1,795 | +150 | +9.1 | 23,270,400 |
| 01/07 | 1,535 | 1,675 | 1,460 | 1,645 | +125 | +8.2 | 13,496,200 |
| 01/06 | 1,420 | 1,635 | 1,350 | 1,520 | +125 | +9.0 | 14,664,600 |
| 01/05 | 1,735 | 1,745 | 1,260 | 1,395 | -335 | -19.4 | 12,843,200 |
| 01/04 | 1,210 | 1,740 | 1,155 | 1,730 | +530 | +44.2 | 17,989,400 |
| 01/03 | 1,270 | 1,310 | 1,095 | 1,200 | -45 | -3.6 | 11,714,200 |
| 01/02 | 1,085 | 1,250 | 1,010 | 1,245 | +135 | +12.2 | 11,011,400 |
| 01/01 | 1,135 | 1,140 | 935 | 1,110 | -35 | -3.1 | 7,377,600 |
| 00/12 | 895 | 1,150 | 880 | 1,145 | +250 | +27.9 | 14,519,000 |
| 00/11 | 780 | 900 | 765 | 895 | +115 | +14.7 | 4,411,400 |
| 00/10 | 795 | 835 | 735 | 780 | -25 | -3.1 | 4,094,400 |
| 00/09 | 790 | 850 | 755 | 805 | +25 | +3.2 | 3,984,000 |
| 00/08 | 750 | 835 | 750 | 780 | +30 | +4.0 | 4,200,800 |
| 00/07 | 900 | 935 | 745 | 750 | -100 | -11.8 | 6,754,600 |
| 00/06 | 735 | 870 | 715 | 850 | +110 | +14.9 | 7,698,000 |
| 00/05 | 755 | 825 | 735 | 740 | -15 | -2.0 | 5,123,200 |
| 00/04 | 815 | 875 | 570 | 755 | -60 | -7.4 | 6,340,000 |
| 00/03 | 810 | 975 | 775 | 815 | +10 | +1.2 | 7,977,600 |
| 00/02 | 1,000 | 1,000 | 755 | 805 | -195 | -19.5 | 6,459,000 |
| 00/01 | 975 | 1,065 | 945 | 1,000 | +30 | +3.1 | 4,330,000 |
| 99/12 | 1,060 | 1,200 | 970 | 970 | ー | ー | 5,185,000 |
▶︎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
