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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 6,789 | 6,800 | 6,502 | 6,612 | -159 | -2.4 | 4,004,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 6,581 | 6,909 | 6,575 | 6,771 | +195 | +3.0 | 4,216,100 |
| 11/15 | 6,990 | 7,054 | 6,557 | 6,576 | -486 | -6.9 | 5,508,000 |
| 11/8 | 6,310 | 7,485 | 6,281 | 7,062 | +752 | +11.9 | 6,821,000 |
| 11/1 | 6,299 | 6,579 | 6,235 | 6,310 | +46 | +0.7 | 3,957,600 |
| 10/25 | 6,238 | 6,324 | 6,001 | 6,264 | +12 | +0.2 | 2,537,100 |
| 10/18 | 6,225 | 6,599 | 6,188 | 6,252 | +87 | +1.4 | 2,451,300 |
| 10/11 | 6,392 | 6,393 | 6,145 | 6,165 | -135 | -2.1 | 1,990,200 |
| 10/4 | 6,148 | 6,439 | 6,133 | 6,300 | -48 | -0.8 | 3,299,700 |
| 9/27 | 6,249 | 6,501 | 6,194 | 6,348 | +162 | +2.6 | 3,188,400 |
| 9/20 | 6,403 | 6,419 | 6,170 | 6,186 | -197 | -3.1 | 2,991,100 |
| 9/13 | 6,420 | 6,648 | 6,250 | 6,383 | -124 | -1.9 | 3,255,300 |
| 9/6 | 6,660 | 6,707 | 6,386 | 6,507 | -96 | -1.5 | 2,804,900 |
| 8/30 | 6,600 | 6,690 | 6,466 | 6,603 | +1 | +0.0 | 3,305,700 |
| 8/23 | 6,210 | 6,655 | 6,155 | 6,602 | +392 | +6.3 | 3,133,000 |
| 8/16 | 6,101 | 6,266 | 5,920 | 6,210 | +189 | +3.1 | 3,192,400 |
| 8/9 | 5,306 | 6,164 | 4,956 | 6,021 | +245 | +4.2 | 5,680,200 |
| 8/2 | 6,210 | 6,441 | 5,763 | 5,776 | -434 | -7.0 | 3,395,000 |
| 7/26 | 6,555 | 6,600 | 6,123 | 6,210 | -298 | -4.6 | 2,908,400 |
| 7/19 | 6,218 | 6,591 | 6,186 | 6,508 | +267 | +4.3 | 3,208,600 |
| 7/12 | 6,195 | 6,330 | 6,135 | 6,241 | +36 | +0.6 | 3,088,800 |
| 7/5 | 6,000 | 6,340 | 5,951 | 6,205 | +254 | +4.3 | 2,555,600 |
| 6/28 | 5,838 | 6,094 | 5,746 | 5,951 | +101 | +1.7 | 3,292,100 |
| 6/21 | 5,802 | 5,928 | 5,666 | 5,850 | +79 | +1.4 | 3,551,700 |
| 6/14 | 6,050 | 6,083 | 5,711 | 5,771 | -245 | -4.1 | 3,615,900 |
| 6/7 | 6,250 | 6,329 | 6,000 | 6,016 | +49 | +0.8 | 3,587,400 |
| 5/31 | 5,836 | 6,234 | 5,810 | 5,967 | +130 | +2.2 | 4,900,600 |
| 5/24 | 5,782 | 5,940 | 5,591 | 5,837 | +274 | +4.9 | 4,590,900 |
| 5/17 | 5,851 | 5,999 | 5,411 | 5,563 | -436 | -7.3 | 7,672,200 |
| 5/10 | 5,830 | 6,015 | 5,750 | 5,999 | +74 | +1.3 | 2,618,800 |
| 5/2 | 5,670 | 5,930 | 5,660 | 5,925 | +349 | +6.3 | 2,991,900 |
▶︎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
