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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 4,390 | 4,545 | 4,390 | 4,515 | +135 | +3.1 | 2,565,200 |
| 2/24 | 4,365 | 4,420 | 4,335 | 4,380 | +50 | +1.2 | 1,682,800 |
| 2/17 | 4,235 | 4,410 | 4,205 | 4,330 | +105 | +2.5 | 2,731,200 |
| 2/10 | 4,325 | 4,370 | 4,055 | 4,225 | -40 | -0.9 | 4,654,500 |
| 2/3 | 4,470 | 4,520 | 4,235 | 4,265 | -235 | -5.2 | 3,206,900 |
| 1/27 | 4,310 | 4,520 | 4,265 | 4,500 | +210 | +4.9 | 2,967,300 |
| 1/20 | 4,070 | 4,290 | 4,050 | 4,290 | +220 | +5.4 | 2,623,300 |
| 1/13 | 4,080 | 4,110 | 3,995 | 4,070 | +5 | +0.1 | 2,435,800 |
| 1/6 | 4,210 | 4,230 | 4,040 | 4,065 | -185 | -4.4 | 1,780,700 |
| 12/30 | 4,275 | 4,305 | 4,215 | 4,250 | +5 | +0.1 | 1,661,700 |
| 12/23 | 4,155 | 4,265 | 4,115 | 4,245 | +95 | +2.3 | 3,503,900 |
| 12/16 | 4,160 | 4,265 | 4,145 | 4,150 | +10 | +0.2 | 3,785,000 |
| 12/9 | 4,010 | 4,220 | 3,965 | 4,140 | +115 | +2.9 | 4,131,100 |
| 12/2 | 4,265 | 4,270 | 4,000 | 4,025 | -230 | -5.4 | 3,768,300 |
| 11/25 | 4,000 | 4,260 | 4,000 | 4,255 | +270 | +6.8 | 2,265,700 |
| 11/18 | 3,995 | 4,025 | 3,810 | 3,985 | -40 | -1.0 | 4,538,400 |
| 11/11 | 4,070 | 4,225 | 4,000 | 4,025 | +10 | +0.3 | 3,832,100 |
| 11/4 | 4,020 | 4,105 | 4,010 | 4,015 | +25 | +0.6 | 2,113,700 |
| 10/28 | 4,025 | 4,040 | 3,930 | 3,990 | +10 | +0.3 | 3,031,500 |
| 10/21 | 4,060 | 4,080 | 3,980 | 3,980 | -80 | -2.0 | 2,572,100 |
| 10/14 | 4,020 | 4,090 | 3,985 | 4,060 | 0 | 0.0 | 2,195,800 |
| 10/7 | 4,015 | 4,185 | 3,960 | 4,060 | +40 | +1.0 | 3,167,800 |
| 9/30 | 4,145 | 4,155 | 3,980 | 4,020 | -165 | -3.9 | 3,269,900 |
| 9/22 | 4,320 | 4,355 | 4,165 | 4,185 | -100 | -2.3 | 1,863,800 |
| 9/16 | 4,300 | 4,315 | 4,185 | 4,285 | +5 | +0.1 | 2,611,200 |
| 9/9 | 4,235 | 4,300 | 4,140 | 4,280 | +40 | +0.9 | 3,163,000 |
| 9/2 | 4,140 | 4,255 | 4,095 | 4,240 | +65 | +1.6 | 4,752,200 |
| 8/26 | 4,015 | 4,205 | 4,005 | 4,175 | +125 | +3.1 | 2,675,400 |
| 8/19 | 4,095 | 4,095 | 4,010 | 4,050 | -55 | -1.3 | 2,445,100 |
| 8/12 | 3,985 | 4,120 | 3,920 | 4,105 | +120 | +3.0 | 3,139,500 |
▶︎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
