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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 12/04 | 1,080 | 1,085 | 1,005 | 1,015 | -65 | -6.0 | 24,814,000 |
| 12/03 | 1,075 | 1,115 | 1,055 | 1,080 | +5 | +0.5 | 23,702,200 |
| 12/02 | 1,055 | 1,090 | 1,010 | 1,075 | +20 | +1.9 | 32,969,600 |
| 12/01 | 985 | 1,115 | 970 | 1,055 | +80 | +8.2 | 24,788,000 |
| 11/12 | 1,010 | 1,045 | 935 | 975 | -10 | -1.0 | 21,923,000 |
| 11/11 | 1,055 | 1,100 | 980 | 985 | -70 | -6.6 | 18,991,600 |
| 11/10 | 1,065 | 1,145 | 1,015 | 1,055 | -20 | -1.9 | 29,920,600 |
| 11/09 | 1,030 | 1,085 | 995 | 1,075 | +60 | +5.9 | 35,795,800 |
| 11/08 | 925 | 1,060 | 815 | 1,015 | +95 | +10.3 | 50,191,400 |
| 11/07 | 930 | 980 | 915 | 920 | 0 | 0.0 | 16,472,600 |
| 11/06 | 910 | 950 | 860 | 920 | +10 | +1.1 | 21,978,400 |
| 11/05 | 955 | 970 | 900 | 910 | -35 | -3.7 | 17,969,400 |
| 11/04 | 1,040 | 1,055 | 930 | 945 | -80 | -7.8 | 32,666,400 |
| 11/03 | 960 | 1,180 | 800 | 1,025 | +60 | +6.2 | 64,693,200 |
| 11/02 | 990 | 1,015 | 930 | 965 | -15 | -1.5 | 22,145,400 |
| 11/01 | 960 | 1,040 | 960 | 980 | +30 | +3.2 | 18,064,400 |
| 10/12 | 930 | 1,000 | 930 | 950 | +5 | +0.5 | 17,295,400 |
| 10/11 | 850 | 975 | 830 | 945 | +85 | +9.9 | 18,578,400 |
| 10/10 | 870 | 930 | 830 | 860 | 0 | 0.0 | 20,585,800 |
| 10/09 | 835 | 895 | 825 | 860 | +30 | +3.6 | 12,681,800 |
| 10/08 | 865 | 935 | 820 | 830 | -35 | -4.1 | 18,166,200 |
| 10/07 | 880 | 950 | 850 | 865 | -30 | -3.4 | 18,393,000 |
| 10/06 | 900 | 950 | 845 | 895 | -5 | -0.6 | 18,044,400 |
| 10/05 | 1,050 | 1,055 | 835 | 900 | -175 | -16.3 | 24,589,000 |
| 10/04 | 1,025 | 1,110 | 1,005 | 1,075 | +45 | +4.4 | 23,057,000 |
| 10/03 | 920 | 1,035 | 895 | 1,030 | +110 | +12.0 | 21,629,200 |
| 10/02 | 865 | 965 | 855 | 920 | +45 | +5.1 | 22,953,400 |
| 10/01 | 805 | 950 | 795 | 875 | +80 | +10.1 | 22,846,200 |
| 09/12 | 740 | 850 | 730 | 795 | +40 | +5.3 | 26,240,200 |
| 09/11 | 875 | 885 | 695 | 755 | -145 | -16.1 | 19,937,200 |
▶︎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
