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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 4,270 | 4,285 | 3,880 | 3,985 | -255 | -6.0 | 3,705,400 |
| 7/29 | 4,275 | 4,310 | 4,195 | 4,240 | +15 | +0.4 | 3,487,700 |
| 7/22 | 4,125 | 4,235 | 4,115 | 4,225 | +140 | +3.4 | 2,208,400 |
| 7/15 | 4,275 | 4,300 | 4,025 | 4,085 | -120 | -2.9 | 3,661,800 |
| 7/8 | 4,230 | 4,280 | 4,100 | 4,205 | +15 | +0.4 | 4,234,400 |
| 7/1 | 4,180 | 4,260 | 4,110 | 4,190 | +70 | +1.7 | 4,951,100 |
| 6/24 | 4,045 | 4,135 | 3,980 | 4,120 | +75 | +1.9 | 2,980,800 |
| 6/17 | 4,040 | 4,110 | 3,990 | 4,045 | -90 | -2.2 | 4,889,500 |
| 6/10 | 4,090 | 4,180 | 4,075 | 4,135 | +35 | +0.9 | 2,775,000 |
| 6/3 | 3,940 | 4,115 | 3,835 | 4,100 | +190 | +4.9 | 6,505,600 |
| 5/27 | 3,860 | 3,935 | 3,820 | 3,910 | +85 | +2.2 | 2,669,700 |
| 5/20 | 3,770 | 3,920 | 3,710 | 3,825 | +90 | +2.4 | 5,062,200 |
| 5/13 | 3,550 | 3,745 | 3,410 | 3,735 | +165 | +4.6 | 4,532,300 |
| 5/6 | 3,495 | 3,580 | 3,470 | 3,570 | +45 | +1.3 | 1,141,900 |
| 4/28 | 3,450 | 3,535 | 3,355 | 3,525 | +25 | +0.7 | 4,585,000 |
| 4/22 | 3,510 | 3,565 | 3,465 | 3,500 | -45 | -1.3 | 2,757,500 |
| 4/15 | 3,440 | 3,560 | 3,440 | 3,545 | +90 | +2.6 | 3,035,600 |
| 4/8 | 3,555 | 3,595 | 3,335 | 3,455 | -120 | -3.4 | 4,274,200 |
| 4/1 | 3,785 | 3,790 | 3,495 | 3,575 | -205 | -5.4 | 3,238,900 |
| 3/25 | 3,690 | 3,795 | 3,675 | 3,780 | +140 | +3.9 | 2,660,700 |
| 3/18 | 3,635 | 3,695 | 3,525 | 3,640 | +10 | +0.3 | 3,811,600 |
| 3/11 | 3,755 | 3,810 | 3,530 | 3,630 | -150 | -4.0 | 5,045,400 |
| 3/4 | 3,765 | 3,870 | 3,740 | 3,780 | +30 | +0.8 | 3,558,700 |
| 2/25 | 3,825 | 3,840 | 3,725 | 3,750 | -100 | -2.6 | 1,967,900 |
| 2/18 | 3,720 | 3,870 | 3,705 | 3,850 | +80 | +2.1 | 2,488,300 |
| 2/10 | 3,755 | 3,890 | 3,680 | 3,770 | -15 | -0.4 | 3,767,800 |
| 2/4 | 3,790 | 3,840 | 3,725 | 3,785 | +55 | +1.5 | 3,727,400 |
| 1/28 | 3,750 | 3,775 | 3,635 | 3,730 | -20 | -0.5 | 3,037,400 |
| 1/21 | 3,615 | 3,765 | 3,610 | 3,750 | +175 | +4.9 | 3,769,400 |
| 1/14 | 3,535 | 3,585 | 3,465 | 3,575 | +70 | +2.0 | 3,036,900 |
▶︎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
