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 | 6,612 | +150 | +2.3 | 21,694,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 3,560 | 3,715 | 3,515 | 3,570 | -30 | -0.8 | 16,681,900 |
| 21/09 | 3,460 | 3,775 | 3,455 | 3,600 | +155 | +4.5 | 18,915,200 |
| 21/08 | 3,720 | 3,820 | 3,430 | 3,445 | -230 | -6.3 | 18,944,800 |
| 21/07 | 3,675 | 3,905 | 3,610 | 3,675 | +35 | +1.0 | 16,148,400 |
| 21/06 | 3,845 | 3,890 | 3,495 | 3,640 | -180 | -4.7 | 20,447,000 |
| 21/05 | 4,100 | 4,250 | 3,790 | 3,820 | -210 | -5.2 | 13,425,600 |
| 21/04 | 4,230 | 4,340 | 4,025 | 4,030 | -240 | -5.6 | 11,161,000 |
| 21/03 | 3,785 | 4,530 | 3,765 | 4,270 | +515 | +13.7 | 18,702,800 |
| 21/02 | 3,395 | 3,960 | 3,390 | 3,755 | +370 | +10.9 | 15,705,100 |
| 21/01 | 3,580 | 3,655 | 3,385 | 3,385 | -170 | -4.8 | 17,544,500 |
| 20/12 | 3,760 | 3,850 | 3,430 | 3,555 | -135 | -3.7 | 15,148,700 |
| 20/11 | 3,280 | 3,790 | 3,255 | 3,690 | +445 | +13.7 | 19,035,300 |
| 20/10 | 3,485 | 3,705 | 3,220 | 3,245 | -305 | -8.6 | 13,406,500 |
| 20/09 | 3,665 | 3,815 | 3,480 | 3,550 | -115 | -3.1 | 12,690,000 |
| 20/08 | 3,605 | 3,685 | 3,390 | 3,665 | +45 | +1.2 | 17,615,800 |
| 20/07 | 3,885 | 3,970 | 3,610 | 3,620 | -300 | -7.7 | 15,743,800 |
| 20/06 | 3,775 | 4,230 | 3,765 | 3,920 | +180 | +4.8 | 19,294,600 |
| 20/05 | 3,385 | 3,825 | 3,235 | 3,740 | +355 | +10.5 | 20,951,200 |
| 20/04 | 3,265 | 3,420 | 3,020 | 3,385 | +80 | +2.4 | 18,078,500 |
| 20/03 | 3,610 | 3,755 | 2,755 | 3,305 | -390 | -10.6 | 33,448,300 |
| 20/02 | 4,360 | 4,595 | 3,625 | 3,695 | -715 | -16.2 | 19,943,000 |
| 20/01 | 4,495 | 4,645 | 4,315 | 4,410 | -135 | -3.0 | 14,758,500 |
| 19/12 | 4,310 | 4,675 | 4,260 | 4,545 | +250 | +5.8 | 16,840,100 |
| 19/11 | 4,235 | 4,510 | 4,115 | 4,295 | -5 | -0.1 | 20,818,600 |
▶︎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
