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 | 4,812,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 5,300 | 5,605 | 5,195 | 5,576 | +349 | +6.7 | 4,237,200 |
| 4/19 | 5,467 | 5,504 | 5,167 | 5,227 | -287 | -5.2 | 3,691,800 |
| 4/12 | 5,602 | 5,662 | 5,438 | 5,514 | -85 | -1.5 | 3,323,800 |
| 4/5 | 5,673 | 5,765 | 5,464 | 5,599 | -21 | -0.4 | 3,913,700 |
| 3/29 | 5,914 | 5,916 | 5,467 | 5,620 | -262 | -4.5 | 4,464,700 |
| 3/22 | 5,490 | 5,944 | 5,454 | 5,882 | +433 | +8.0 | 3,440,500 |
| 3/15 | 5,450 | 5,487 | 5,157 | 5,449 | -59 | -1.1 | 4,717,200 |
| 3/8 | 4,681 | 5,562 | 4,624 | 5,508 | +788 | +16.7 | 8,853,500 |
| 3/1 | 4,891 | 4,915 | 4,676 | 4,720 | -148 | -3.0 | 5,390,600 |
| 2/22 | 4,765 | 4,906 | 4,741 | 4,868 | +136 | +2.9 | 3,845,200 |
| 2/16 | 4,940 | 4,943 | 4,653 | 4,732 | -251 | -5.0 | 4,358,600 |
| 2/9 | 5,377 | 5,611 | 4,880 | 4,983 | -353 | -6.6 | 6,298,600 |
| 2/2 | 5,294 | 5,402 | 5,286 | 5,336 | +42 | +0.8 | 2,894,500 |
| 1/26 | 5,372 | 5,515 | 5,278 | 5,294 | -9 | -0.2 | 2,766,000 |
| 1/19 | 5,300 | 5,534 | 5,250 | 5,303 | +20 | +0.4 | 2,845,400 |
| 1/12 | 5,016 | 5,410 | 4,993 | 5,283 | +267 | +5.3 | 2,886,400 |
| 1/5 | 5,010 | 5,064 | 4,929 | 5,016 | +194 | +4.0 | 2,004,200 |
| 12/29 | 4,821 | 4,857 | 4,752 | 4,822 | +71 | +1.5 | 1,859,300 |
| 12/22 | 4,831 | 4,875 | 4,740 | 4,751 | -176 | -3.6 | 2,882,600 |
| 12/15 | 5,070 | 5,114 | 4,855 | 4,927 | -23 | -0.5 | 2,798,200 |
| 12/8 | 5,001 | 5,176 | 4,917 | 4,950 | -141 | -2.8 | 3,378,400 |
| 12/1 | 5,355 | 5,410 | 5,006 | 5,091 | -269 | -5.0 | 3,983,200 |
| 11/24 | 5,451 | 5,485 | 5,229 | 5,360 | -127 | -2.3 | 2,482,400 |
| 11/17 | 5,132 | 5,645 | 4,965 | 5,487 | +355 | +6.9 | 7,519,300 |
| 11/10 | 5,388 | 5,396 | 4,991 | 5,132 | -242 | -4.5 | 4,434,400 |
| 11/2 | 5,050 | 5,400 | 5,000 | 5,374 | +299 | +5.9 | 2,508,100 |
| 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 |
▶︎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
