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) |
|---|---|---|---|---|---|---|---|
| 09/10 | 875 | 945 | 795 | 900 | +10 | +1.1 | 36,223,800 |
| 09/09 | 1,025 | 1,045 | 880 | 890 | -130 | -12.8 | 16,862,600 |
| 09/08 | 1,075 | 1,125 | 1,010 | 1,020 | -55 | -5.1 | 18,296,200 |
| 09/07 | 1,155 | 1,180 | 965 | 1,075 | -90 | -7.7 | 17,619,600 |
| 09/06 | 1,180 | 1,255 | 1,075 | 1,165 | -10 | -0.9 | 26,661,800 |
| 09/05 | 1,070 | 1,230 | 1,040 | 1,175 | +105 | +9.8 | 18,757,600 |
| 09/04 | 945 | 1,145 | 925 | 1,070 | +130 | +13.8 | 21,046,600 |
| 09/03 | 855 | 1,025 | 815 | 940 | +65 | +7.4 | 25,526,000 |
| 09/02 | 980 | 1,010 | 845 | 875 | -135 | -13.4 | 26,295,000 |
| 09/01 | 1,250 | 1,260 | 930 | 1,010 | -210 | -17.2 | 17,053,400 |
| 08/12 | 925 | 1,250 | 875 | 1,220 | +280 | +29.8 | 28,457,200 |
| 08/11 | 1,135 | 1,245 | 900 | 940 | -170 | -15.3 | 26,390,800 |
| 08/10 | 1,370 | 1,380 | 835 | 1,110 | -250 | -18.4 | 43,335,200 |
| 08/09 | 1,230 | 1,405 | 1,150 | 1,360 | +105 | +8.4 | 39,376,200 |
| 08/08 | 1,290 | 1,330 | 1,155 | 1,255 | -60 | -4.6 | 26,111,800 |
| 08/07 | 1,255 | 1,330 | 1,190 | 1,315 | +50 | +4.0 | 25,665,000 |
| 08/06 | 1,510 | 1,520 | 1,235 | 1,265 | -260 | -17.1 | 28,056,200 |
| 08/05 | 1,355 | 1,540 | 1,305 | 1,525 | +150 | +10.9 | 24,474,800 |
| 08/04 | 1,275 | 1,395 | 1,180 | 1,375 | +105 | +8.3 | 23,321,200 |
| 08/03 | 1,340 | 1,355 | 1,125 | 1,270 | -120 | -8.6 | 24,615,600 |
| 08/02 | 1,570 | 1,620 | 1,315 | 1,390 | -170 | -10.9 | 34,278,800 |
| 08/01 | 1,505 | 1,595 | 1,280 | 1,560 | +50 | +3.3 | 46,058,400 |
| 07/12 | 1,650 | 1,695 | 1,440 | 1,510 | -130 | -7.9 | 29,643,400 |
| 07/11 | 1,745 | 1,745 | 1,370 | 1,640 | -85 | -4.9 | 44,021,200 |
| 07/10 | 1,670 | 1,765 | 1,550 | 1,725 | +60 | +3.6 | 39,287,400 |
| 07/09 | 1,855 | 1,880 | 1,530 | 1,665 | -185 | -10.0 | 37,524,000 |
| 07/08 | 2,080 | 2,100 | 1,765 | 1,850 | -260 | -12.3 | 40,899,200 |
| 07/07 | 2,085 | 2,200 | 2,070 | 2,110 | +25 | +1.2 | 25,109,600 |
| 07/06 | 2,080 | 2,195 | 2,030 | 2,085 | +80 | +4.0 | 32,203,000 |
| 07/05 | 2,085 | 2,215 | 1,955 | 2,005 | -70 | -3.4 | 39,020,200 |
▶︎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
