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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 4,060 | 4,280 | 4,005 | 4,250 | +195 | +4.8 | 18,996,600 |
| 17/03 | 3,965 | 4,215 | 3,940 | 4,055 | +115 | +2.9 | 21,512,600 |
| 17/02 | 3,990 | 4,100 | 3,890 | 3,940 | -70 | -1.8 | 20,186,200 |
| 17/01 | 4,180 | 4,230 | 4,010 | 4,010 | -80 | -2.0 | 18,407,800 |
| 16/12 | 4,175 | 4,250 | 4,050 | 4,090 | -50 | -1.2 | 22,062,200 |
| 16/11 | 3,910 | 4,170 | 3,570 | 4,140 | +200 | +5.1 | 37,763,000 |
| 16/10 | 3,790 | 3,985 | 3,695 | 3,940 | +165 | +4.4 | 27,070,200 |
| 16/09 | 3,900 | 4,080 | 3,750 | 3,775 | -115 | -3.0 | 23,605,000 |
| 16/08 | 4,575 | 4,620 | 3,815 | 3,890 | -735 | -15.9 | 47,461,600 |
| 16/07 | 4,210 | 4,645 | 4,045 | 4,625 | +435 | +10.4 | 40,015,200 |
| 16/06 | 4,120 | 4,290 | 3,760 | 4,190 | +80 | +2.0 | 36,097,600 |
| 16/05 | 3,635 | 4,115 | 3,575 | 4,110 | +370 | +9.9 | 31,674,000 |
| 16/04 | 3,690 | 3,915 | 3,455 | 3,740 | +20 | +0.5 | 34,635,200 |
| 16/03 | 3,395 | 3,925 | 3,390 | 3,720 | +300 | +8.8 | 35,278,400 |
| 16/02 | 3,850 | 3,925 | 3,345 | 3,420 | -305 | -8.2 | 43,968,800 |
| 16/01 | 3,935 | 3,995 | 3,225 | 3,725 | -275 | -6.9 | 38,651,400 |
| 15/12 | 3,815 | 4,205 | 3,810 | 4,000 | +205 | +5.4 | 39,092,600 |
| 15/11 | 3,900 | 3,955 | 3,650 | 3,795 | -155 | -3.9 | 30,341,200 |
| 15/10 | 3,890 | 4,175 | 3,680 | 3,950 | +60 | +1.5 | 45,743,000 |
| 15/09 | 4,095 | 4,140 | 3,700 | 3,890 | -220 | -5.4 | 36,039,400 |
| 15/08 | 3,650 | 4,280 | 3,565 | 4,110 | +465 | +12.8 | 55,763,200 |
| 15/07 | 3,535 | 3,715 | 3,370 | 3,645 | +130 | +3.7 | 30,364,800 |
| 15/06 | 3,365 | 3,605 | 3,365 | 3,515 | +120 | +3.5 | 31,935,000 |
| 15/05 | 3,455 | 3,495 | 3,355 | 3,395 | -80 | -2.3 | 25,794,200 |
| 15/04 | 3,370 | 3,600 | 3,315 | 3,475 | +80 | +2.4 | 43,104,000 |
| 15/03 | 3,495 | 3,620 | 3,360 | 3,395 | -215 | -6.0 | 42,352,400 |
| 15/02 | 3,400 | 3,645 | 3,240 | 3,610 | +175 | +5.1 | 37,576,800 |
| 15/01 | 3,425 | 3,545 | 3,325 | 3,435 | 0 | 0.0 | 35,470,400 |
| 14/12 | 3,085 | 3,490 | 3,060 | 3,435 | +335 | +10.8 | 41,338,400 |
| 14/11 | 3,160 | 3,170 | 2,890 | 3,100 | +25 | +0.8 | 35,314,400 |
▶︎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
