1801東証P貸借
業種 建設業
大成建設 株価時系列データ
PTS
5,980
円
(17:16)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 6,234 (24/05/29) | 4,410 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,234 (24/05/29) | 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) |
|---|---|---|---|---|---|---|---|
| 5/31 | 5,836 | 6,234 | 5,810 | 5,967 | +130 | +2.2 | 6,495,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/27 | 4,919 | 5,094 | 4,828 | 5,075 | +155 | +3.2 | 2,453,300 |
| 10/20 | 5,064 | 5,088 | 4,919 | 4,920 | -192 | -3.8 | 2,381,900 |
| 10/13 | 5,117 | 5,256 | 5,086 | 5,112 | -1 | +0.0 | 2,104,900 |
| 10/6 | 5,220 | 5,279 | 4,842 | 5,113 | -148 | -2.8 | 3,595,700 |
| 9/29 | 5,345 | 5,371 | 5,230 | 5,261 | -36 | -0.7 | 2,899,300 |
| 9/22 | 5,340 | 5,429 | 5,262 | 5,297 | -43 | -0.8 | 2,316,300 |
| 9/15 | 5,220 | 5,364 | 5,006 | 5,340 | +134 | +2.6 | 4,209,400 |
| 9/8 | 4,956 | 5,261 | 4,938 | 5,206 | +242 | +4.9 | 3,404,800 |
| 9/1 | 4,799 | 5,044 | 4,790 | 4,964 | +138 | +2.9 | 3,531,200 |
| 8/25 | 4,790 | 4,889 | 4,760 | 4,826 | +40 | +0.8 | 2,377,400 |
| 8/18 | 4,912 | 4,937 | 4,742 | 4,786 | -122 | -2.5 | 3,089,000 |
| 8/10 | 5,383 | 5,448 | 4,701 | 4,908 | -475 | -8.8 | 7,905,700 |
| 8/4 | 5,408 | 5,465 | 5,316 | 5,383 | +51 | +1.0 | 2,882,600 |
| 7/28 | 5,280 | 5,467 | 5,176 | 5,332 | +52 | +1.0 | 4,470,600 |
| 7/21 | 5,012 | 5,298 | 5,004 | 5,280 | +247 | +4.9 | 2,740,700 |
| 7/14 | 5,040 | 5,155 | 4,992 | 5,033 | +19 | +0.4 | 3,492,400 |
| 7/7 | 5,029 | 5,098 | 4,914 | 5,014 | -7 | -0.1 | 2,897,900 |
| 6/30 | 4,916 | 5,132 | 4,873 | 5,021 | +81 | +1.6 | 3,136,100 |
| 6/23 | 4,824 | 5,073 | 4,795 | 4,940 | +154 | +3.2 | 3,894,000 |
| 6/16 | 4,574 | 4,795 | 4,547 | 4,786 | +207 | +4.5 | 4,467,700 |
| 6/9 | 4,580 | 4,678 | 4,516 | 4,579 | +99 | +2.2 | 4,151,400 |
| 6/2 | 4,710 | 4,710 | 4,400 | 4,480 | -165 | -3.6 | 5,282,900 |
| 5/26 | 4,625 | 4,835 | 4,625 | 4,645 | -45 | -1.0 | 5,131,100 |
| 5/19 | 4,800 | 4,860 | 4,680 | 4,690 | -45 | -1.0 | 5,505,700 |
| 5/12 | 4,695 | 4,835 | 4,555 | 4,735 | +90 | +1.9 | 5,068,700 |
| 5/2 | 4,625 | 4,675 | 4,590 | 4,645 | +30 | +0.7 | 1,164,000 |
| 4/28 | 4,275 | 4,635 | 4,265 | 4,615 | +355 | +8.3 | 6,053,800 |
| 4/21 | 4,230 | 4,280 | 4,165 | 4,260 | +40 | +1.0 | 4,289,500 |
| 4/14 | 4,090 | 4,245 | 4,045 | 4,220 | +155 | +3.8 | 3,465,200 |
| 4/7 | 4,135 | 4,170 | 4,000 | 4,065 | -30 | -0.7 | 2,982,900 |
▶︎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