1801東証P貸借
業種 建設業
大成建設 株価時系列データ
PTS
6,534.9
円
(10:03)
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 | 6,537 | +75 | +1.2 | 21,186,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/04 | 2,195 | 2,315 | 2,065 | 2,075 | -110 | -5.0 | 42,538,600 |
| 07/03 | 2,265 | 2,265 | 2,050 | 2,185 | -65 | -2.9 | 36,833,200 |
| 07/02 | 2,030 | 2,405 | 1,930 | 2,250 | +225 | +11.1 | 60,501,800 |
| 07/01 | 1,825 | 2,080 | 1,825 | 2,025 | +210 | +11.6 | 56,243,200 |
| 06/12 | 1,815 | 1,840 | 1,700 | 1,815 | -5 | -0.3 | 39,001,400 |
| 06/11 | 1,990 | 1,995 | 1,660 | 1,820 | -170 | -8.5 | 34,071,000 |
| 06/10 | 2,135 | 2,190 | 1,980 | 1,990 | -130 | -6.1 | 30,433,200 |
| 06/09 | 2,115 | 2,260 | 1,995 | 2,120 | +10 | +0.5 | 29,692,600 |
| 06/08 | 1,925 | 2,265 | 1,905 | 2,110 | +190 | +9.9 | 37,854,200 |
| 06/07 | 2,090 | 2,105 | 1,775 | 1,920 | -170 | -8.1 | 28,741,000 |
| 06/06 | 2,135 | 2,170 | 1,930 | 2,090 | -35 | -1.7 | 34,751,000 |
| 06/05 | 2,510 | 2,620 | 2,100 | 2,125 | -420 | -16.5 | 44,904,800 |
| 06/04 | 2,800 | 2,900 | 2,485 | 2,545 | -275 | -9.8 | 31,279,000 |
| 06/03 | 2,780 | 2,885 | 2,505 | 2,820 | -10 | -0.4 | 33,399,000 |
| 06/02 | 2,840 | 2,945 | 2,625 | 2,830 | -160 | -5.4 | 35,497,800 |
| 06/01 | 2,700 | 3,160 | 2,570 | 2,990 | +315 | +11.8 | 40,927,600 |
| 05/12 | 2,585 | 2,715 | 2,440 | 2,675 | +115 | +4.5 | 29,806,600 |
| 05/11 | 2,585 | 2,650 | 2,370 | 2,560 | -5 | -0.2 | 31,183,800 |
| 05/10 | 2,325 | 2,635 | 2,140 | 2,565 | +230 | +9.9 | 39,690,600 |
| 05/09 | 2,020 | 2,390 | 2,000 | 2,335 | +325 | +16.2 | 33,517,400 |
| 05/08 | 1,855 | 2,085 | 1,810 | 2,010 | +145 | +7.8 | 28,532,600 |
| 05/07 | 1,865 | 1,910 | 1,810 | 1,865 | -5 | -0.3 | 12,377,800 |
| 05/06 | 1,785 | 1,900 | 1,770 | 1,870 | +65 | +3.6 | 16,830,800 |
| 05/05 | 1,855 | 1,940 | 1,755 | 1,805 | -35 | -1.9 | 17,284,000 |
| 05/04 | 2,000 | 2,030 | 1,775 | 1,840 | -170 | -8.5 | 20,073,800 |
| 05/03 | 1,935 | 2,115 | 1,910 | 2,010 | +75 | +3.9 | 44,722,600 |
| 05/02 | 2,025 | 2,030 | 1,910 | 1,935 | -85 | -4.2 | 16,995,800 |
| 05/01 | 1,995 | 2,035 | 1,935 | 2,020 | +25 | +1.3 | 13,180,400 |
| 04/12 | 2,010 | 2,030 | 1,840 | 1,995 | -40 | -2.0 | 16,419,800 |
| 04/11 | 1,900 | 2,105 | 1,885 | 2,035 | +140 | +7.4 | 22,366,000 |
▶︎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
