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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 4,200 | 4,415 | 3,905 | 4,300 | +115 | +2.8 | 18,875,600 |
| 19/09 | 3,775 | 4,345 | 3,670 | 4,185 | +425 | +11.3 | 22,165,100 |
| 19/08 | 3,770 | 3,865 | 3,525 | 3,760 | -10 | -0.3 | 20,178,800 |
| 19/07 | 3,970 | 4,180 | 3,620 | 3,770 | -145 | -3.7 | 21,953,000 |
| 19/06 | 3,950 | 4,205 | 3,865 | 3,915 | -50 | -1.3 | 21,136,700 |
| 19/05 | 4,815 | 4,960 | 3,950 | 3,965 | -910 | -18.7 | 24,837,000 |
| 19/04 | 5,170 | 5,210 | 4,725 | 4,875 | -265 | -5.2 | 11,108,800 |
| 19/03 | 5,290 | 5,330 | 5,030 | 5,140 | -120 | -2.3 | 10,557,300 |
| 19/02 | 5,100 | 5,310 | 4,790 | 5,260 | +150 | +2.9 | 13,589,000 |
| 19/01 | 4,640 | 5,220 | 4,590 | 5,110 | +405 | +8.6 | 13,452,300 |
| 18/12 | 5,050 | 5,090 | 4,385 | 4,705 | -285 | -5.7 | 17,393,800 |
| 18/11 | 4,835 | 5,220 | 4,770 | 4,990 | +155 | +3.2 | 17,015,700 |
| 18/10 | 5,180 | 5,220 | 4,530 | 4,835 | -345 | -6.7 | 16,186,300 |
| 18/09 | 4,990 | 5,290 | 4,790 | 5,180 | +210 | +4.2 | 14,363,700 |
| 18/08 | 6,170 | 6,180 | 4,890 | 4,970 | -1,240 | -20.0 | 22,376,600 |
| 18/07 | 6,080 | 6,300 | 5,920 | 6,210 | +100 | +1.6 | 14,507,700 |
| 18/06 | 6,000 | 6,290 | 5,900 | 6,110 | +120 | +2.0 | 18,288,700 |
| 18/05 | 5,920 | 6,220 | 5,590 | 5,990 | +80 | +1.4 | 22,319,600 |
| 18/04 | 5,410 | 5,950 | 5,260 | 5,910 | +510 | +9.4 | 14,835,600 |
| 18/03 | 5,370 | 5,500 | 5,030 | 5,400 | -50 | -0.9 | 19,511,300 |
| 18/02 | 5,550 | 5,610 | 4,965 | 5,450 | -100 | -1.8 | 21,666,900 |
| 18/01 | 5,690 | 5,890 | 5,550 | 5,550 | -60 | -1.1 | 16,600,700 |
| 17/12 | 5,970 | 6,240 | 5,370 | 5,610 | -290 | -4.9 | 27,968,200 |
| 17/11 | 6,330 | 6,620 | 5,870 | 5,900 | -370 | -5.9 | 20,533,100 |
| 17/10 | 5,880 | 6,350 | 5,800 | 6,270 | +370 | +6.3 | 18,715,100 |
| 17/09 | 5,530 | 5,985 | 5,460 | 5,900 | +385 | +7.0 | 20,035,300 |
| 17/08 | 5,270 | 5,600 | 5,220 | 5,515 | +235 | +4.5 | 22,708,000 |
| 17/07 | 5,145 | 5,415 | 5,050 | 5,280 | +150 | +2.9 | 17,574,800 |
| 17/06 | 4,740 | 5,400 | 4,735 | 5,130 | +400 | +8.5 | 27,400,400 |
| 17/05 | 4,240 | 4,755 | 4,235 | 4,730 | +480 | +11.3 | 23,707,200 |
▶︎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
