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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 3,085 | 3,110 | 2,675 | 3,075 | -20 | -0.7 | 41,637,400 |
| 14/09 | 3,100 | 3,150 | 2,875 | 3,095 | -5 | -0.2 | 42,810,600 |
| 14/08 | 2,915 | 3,195 | 2,790 | 3,100 | +165 | +5.6 | 53,345,400 |
| 14/07 | 2,820 | 3,015 | 2,720 | 2,935 | +130 | +4.6 | 35,663,200 |
| 14/06 | 2,615 | 2,840 | 2,615 | 2,805 | +185 | +7.1 | 41,522,600 |
| 14/05 | 2,365 | 2,625 | 2,240 | 2,620 | +255 | +10.8 | 45,156,200 |
| 14/04 | 2,325 | 2,415 | 2,215 | 2,365 | +60 | +2.6 | 37,090,800 |
| 14/03 | 2,260 | 2,365 | 2,175 | 2,305 | +40 | +1.8 | 37,095,000 |
| 14/02 | 2,255 | 2,320 | 2,025 | 2,265 | +5 | +0.2 | 46,847,600 |
| 14/01 | 2,390 | 2,420 | 2,250 | 2,260 | -130 | -5.4 | 41,732,000 |
| 13/12 | 2,345 | 2,405 | 2,175 | 2,390 | +60 | +2.6 | 44,506,000 |
| 13/11 | 2,515 | 2,525 | 2,275 | 2,330 | -180 | -7.2 | 52,331,200 |
| 13/10 | 2,425 | 2,575 | 2,230 | 2,510 | +95 | +3.9 | 93,342,600 |
| 13/09 | 2,040 | 2,675 | 1,985 | 2,415 | +400 | +19.9 | 234,808,200 |
| 13/08 | 1,900 | 2,170 | 1,860 | 2,015 | +105 | +5.5 | 48,757,600 |
| 13/07 | 1,830 | 2,095 | 1,805 | 1,910 | +115 | +6.4 | 59,469,000 |
| 13/06 | 1,600 | 1,835 | 1,510 | 1,795 | +190 | +11.8 | 53,976,000 |
| 13/05 | 1,605 | 2,055 | 1,590 | 1,605 | -20 | -1.2 | 62,602,800 |
| 13/04 | 1,305 | 1,665 | 1,235 | 1,625 | +330 | +25.5 | 63,218,600 |
| 13/03 | 1,375 | 1,390 | 1,280 | 1,295 | -75 | -5.5 | 33,189,000 |
| 13/02 | 1,370 | 1,465 | 1,260 | 1,370 | +5 | +0.4 | 45,037,800 |
| 13/01 | 1,470 | 1,520 | 1,315 | 1,365 | -65 | -4.6 | 56,499,800 |
| 12/12 | 1,150 | 1,485 | 1,130 | 1,430 | +310 | +27.7 | 43,682,400 |
| 12/11 | 1,090 | 1,130 | 1,005 | 1,120 | +20 | +1.8 | 23,836,600 |
| 12/10 | 1,120 | 1,140 | 1,060 | 1,100 | -20 | -1.8 | 20,702,200 |
| 12/09 | 1,060 | 1,145 | 1,030 | 1,120 | +55 | +5.2 | 18,853,600 |
| 12/08 | 1,075 | 1,125 | 1,045 | 1,065 | -15 | -1.4 | 19,440,000 |
| 12/07 | 1,075 | 1,125 | 1,005 | 1,080 | +15 | +1.4 | 27,379,400 |
| 12/06 | 965 | 1,085 | 910 | 1,065 | +110 | +11.5 | 25,726,200 |
| 12/05 | 1,015 | 1,020 | 910 | 955 | -60 | -5.9 | 23,069,800 |
▶︎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
