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
(11:28)
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 | 21,355,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/10 | 1,755 | 1,940 | 1,755 | 1,895 | +145 | +8.3 | 18,222,800 |
| 04/09 | 1,875 | 1,920 | 1,705 | 1,750 | -125 | -6.7 | 13,185,000 |
| 04/08 | 1,765 | 1,890 | 1,635 | 1,875 | +110 | +6.2 | 20,783,600 |
| 04/07 | 2,035 | 2,060 | 1,715 | 1,765 | -295 | -14.3 | 14,245,000 |
| 04/06 | 1,840 | 2,070 | 1,690 | 2,060 | +215 | +11.7 | 27,310,800 |
| 04/05 | 1,940 | 1,945 | 1,630 | 1,845 | -90 | -4.7 | 25,912,400 |
| 04/04 | 2,185 | 2,200 | 1,875 | 1,935 | -265 | -12.1 | 31,599,400 |
| 04/03 | 1,925 | 2,375 | 1,920 | 2,200 | +300 | +15.8 | 30,098,800 |
| 04/02 | 1,950 | 2,085 | 1,805 | 1,900 | -60 | -3.1 | 18,793,200 |
| 04/01 | 1,975 | 2,105 | 1,885 | 1,960 | 0 | 0.0 | 18,475,000 |
| 03/12 | 1,725 | 1,960 | 1,720 | 1,960 | +185 | +10.4 | 14,720,800 |
| 03/11 | 1,915 | 1,980 | 1,570 | 1,775 | -135 | -7.1 | 20,513,400 |
| 03/10 | 1,500 | 1,915 | 1,445 | 1,910 | +385 | +25.3 | 33,291,800 |
| 03/09 | 1,415 | 1,600 | 1,400 | 1,525 | +100 | +7.0 | 18,692,000 |
| 03/08 | 1,385 | 1,565 | 1,295 | 1,425 | +65 | +4.8 | 20,376,200 |
| 03/07 | 1,195 | 1,425 | 1,060 | 1,360 | +180 | +15.3 | 33,157,000 |
| 03/06 | 1,175 | 1,250 | 1,140 | 1,180 | +10 | +0.9 | 16,638,000 |
| 03/05 | 1,265 | 1,365 | 1,135 | 1,170 | -100 | -7.9 | 15,663,200 |
| 03/04 | 1,085 | 1,305 | 1,075 | 1,270 | +160 | +14.4 | 17,384,800 |
| 03/03 | 1,120 | 1,150 | 965 | 1,110 | 0 | 0.0 | 10,764,400 |
| 03/02 | 1,070 | 1,190 | 1,060 | 1,110 | +35 | +3.3 | 9,832,000 |
| 03/01 | 945 | 1,145 | 875 | 1,075 | +130 | +13.8 | 13,913,000 |
| 02/12 | 1,040 | 1,045 | 825 | 945 | -90 | -8.7 | 9,318,400 |
| 02/11 | 1,070 | 1,105 | 800 | 1,035 | -55 | -5.1 | 13,685,200 |
| 02/10 | 1,200 | 1,230 | 1,010 | 1,090 | -160 | -12.8 | 13,126,000 |
| 02/09 | 1,240 | 1,295 | 1,125 | 1,250 | -5 | -0.4 | 8,062,800 |
| 02/08 | 1,260 | 1,345 | 1,235 | 1,255 | +5 | +0.4 | 7,420,800 |
| 02/07 | 1,415 | 1,495 | 1,250 | 1,250 | -130 | -9.4 | 12,527,600 |
| 02/06 | 1,540 | 1,540 | 1,235 | 1,380 | -170 | -11.0 | 10,003,400 |
| 02/05 | 1,310 | 1,610 | 1,225 | 1,550 | +265 | +20.6 | 16,360,200 |
▶︎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
