1801東証P貸借
業種 建設業
大成建設 株価時系列データ
PTS
6,539
円
(14:22)
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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 6,789 | 6,800 | 6,411 | 6,536 | -235 | -3.5 | 4,745,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 4,170 | 4,240 | 4,050 | 4,165 | +25 | +0.6 | 5,208,200 |
| 9/13 | 3,780 | 4,160 | 3,755 | 4,140 | +370 | +9.8 | 7,392,600 |
| 9/6 | 3,775 | 3,775 | 3,670 | 3,770 | +10 | +0.3 | 3,762,300 |
| 8/30 | 3,620 | 3,780 | 3,605 | 3,760 | +45 | +1.2 | 3,472,900 |
| 8/23 | 3,650 | 3,770 | 3,605 | 3,715 | +110 | +3.1 | 3,311,200 |
| 8/16 | 3,695 | 3,710 | 3,525 | 3,605 | -125 | -3.4 | 3,906,900 |
| 8/9 | 3,635 | 3,865 | 3,575 | 3,730 | +45 | +1.2 | 7,773,900 |
| 8/2 | 3,675 | 3,815 | 3,620 | 3,685 | -5 | -0.1 | 4,464,600 |
| 7/26 | 3,805 | 3,860 | 3,675 | 3,690 | -105 | -2.8 | 4,619,000 |
| 7/19 | 3,865 | 3,890 | 3,710 | 3,795 | -120 | -3.1 | 5,266,500 |
| 7/12 | 4,130 | 4,155 | 3,880 | 3,915 | -225 | -5.4 | 4,636,700 |
| 7/5 | 3,970 | 4,180 | 3,955 | 4,140 | +225 | +5.8 | 4,680,100 |
| 6/28 | 3,925 | 4,005 | 3,865 | 3,915 | -10 | -0.3 | 4,489,600 |
| 6/21 | 4,120 | 4,145 | 3,885 | 3,925 | -175 | -4.3 | 6,268,000 |
| 6/14 | 4,140 | 4,205 | 4,060 | 4,100 | -40 | -1.0 | 4,676,000 |
| 6/7 | 3,950 | 4,180 | 3,945 | 4,140 | +175 | +4.4 | 5,703,100 |
| 5/31 | 4,165 | 4,195 | 3,950 | 3,965 | -200 | -4.8 | 7,054,900 |
| 5/24 | 4,410 | 4,495 | 4,090 | 4,165 | -275 | -6.2 | 6,081,500 |
| 5/17 | 4,870 | 4,960 | 4,395 | 4,440 | -395 | -8.2 | 7,458,000 |
| 5/10 | 4,815 | 4,900 | 4,585 | 4,835 | -40 | -0.8 | 4,242,600 |
| 4/26 | 4,750 | 4,935 | 4,750 | 4,875 | +115 | +2.4 | 2,577,400 |
| 4/19 | 4,810 | 4,905 | 4,755 | 4,760 | -5 | -0.1 | 2,793,300 |
| 4/12 | 4,985 | 4,995 | 4,725 | 4,765 | -200 | -4.0 | 2,722,700 |
| 4/5 | 5,170 | 5,210 | 4,935 | 4,965 | -175 | -3.4 | 3,015,400 |
| 3/29 | 5,160 | 5,290 | 5,030 | 5,140 | -110 | -2.1 | 2,999,500 |
| 3/22 | 5,230 | 5,270 | 5,150 | 5,250 | +60 | +1.2 | 1,731,600 |
| 3/15 | 5,120 | 5,240 | 5,120 | 5,190 | +40 | +0.8 | 2,547,800 |
| 3/8 | 5,330 | 5,330 | 5,140 | 5,150 | -130 | -2.5 | 2,794,800 |
| 3/1 | 5,100 | 5,310 | 5,090 | 5,280 | ー | ー | 3,327,200 |
▶︎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
