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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 3,535 | 3,630 | 3,470 | 3,505 | +10 | +0.3 | 2,379,500 |
| 12/30 | 3,545 | 3,550 | 3,470 | 3,495 | -20 | -0.6 | 1,452,400 |
| 12/24 | 3,525 | 3,540 | 3,465 | 3,515 | -70 | -2.0 | 2,685,100 |
| 12/17 | 3,515 | 3,625 | 3,475 | 3,585 | +95 | +2.7 | 3,035,500 |
| 12/10 | 3,405 | 3,545 | 3,385 | 3,490 | +100 | +3.0 | 3,466,700 |
| 12/3 | 3,445 | 3,460 | 3,280 | 3,390 | -65 | -1.9 | 5,886,800 |
| 11/26 | 3,555 | 3,625 | 3,420 | 3,455 | -125 | -3.5 | 3,061,600 |
| 11/19 | 3,655 | 3,750 | 3,570 | 3,580 | -80 | -2.2 | 3,403,500 |
| 11/12 | 3,710 | 3,720 | 3,415 | 3,660 | -40 | -1.1 | 7,619,900 |
| 11/5 | 3,660 | 3,730 | 3,640 | 3,700 | +130 | +3.6 | 3,212,000 |
| 10/29 | 3,655 | 3,680 | 3,525 | 3,570 | -65 | -1.8 | 4,447,600 |
| 10/22 | 3,685 | 3,715 | 3,590 | 3,635 | -40 | -1.1 | 2,808,400 |
| 10/15 | 3,650 | 3,685 | 3,595 | 3,675 | +35 | +1.0 | 3,499,500 |
| 10/8 | 3,620 | 3,665 | 3,515 | 3,640 | +90 | +2.5 | 5,148,100 |
| 10/1 | 3,620 | 3,700 | 3,530 | 3,550 | -45 | -1.3 | 4,584,000 |
| 9/24 | 3,625 | 3,670 | 3,560 | 3,595 | -100 | -2.7 | 2,901,100 |
| 9/17 | 3,625 | 3,775 | 3,605 | 3,695 | +70 | +1.9 | 4,946,400 |
| 9/10 | 3,650 | 3,680 | 3,590 | 3,625 | +15 | +0.4 | 4,410,900 |
| 9/3 | 3,465 | 3,625 | 3,430 | 3,610 | +145 | +4.2 | 5,337,500 |
| 8/27 | 3,545 | 3,580 | 3,450 | 3,465 | -100 | -2.8 | 3,856,600 |
| 8/20 | 3,600 | 3,680 | 3,555 | 3,565 | -45 | -1.3 | 3,666,400 |
| 8/13 | 3,525 | 3,650 | 3,495 | 3,610 | +85 | +2.4 | 3,049,400 |
| 8/6 | 3,720 | 3,820 | 3,485 | 3,525 | -150 | -4.1 | 5,886,000 |
| 7/30 | 3,865 | 3,865 | 3,675 | 3,675 | -140 | -3.7 | 4,431,400 |
| 7/21 | 3,820 | 3,870 | 3,755 | 3,815 | -35 | -0.9 | 1,747,100 |
| 7/16 | 3,775 | 3,905 | 3,755 | 3,850 | +165 | +4.5 | 4,425,300 |
| 7/9 | 3,670 | 3,750 | 3,610 | 3,685 | +5 | +0.1 | 3,875,500 |
| 7/2 | 3,710 | 3,720 | 3,635 | 3,680 | +5 | +0.1 | 4,279,200 |
| 6/25 | 3,510 | 3,715 | 3,495 | 3,675 | +125 | +3.5 | 4,861,700 |
| 6/18 | 3,730 | 3,745 | 3,520 | 3,550 | -145 | -3.9 | 6,751,000 |
▶︎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
