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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 3,825 | 3,860 | 3,690 | 3,695 | -120 | -3.2 | 3,557,200 |
| 6/4 | 3,855 | 3,890 | 3,760 | 3,815 | -80 | -2.1 | 3,346,600 |
| 5/28 | 3,980 | 4,015 | 3,840 | 3,895 | -85 | -2.1 | 3,896,300 |
| 5/21 | 4,030 | 4,045 | 3,790 | 3,980 | -65 | -1.6 | 4,169,200 |
| 5/14 | 4,180 | 4,250 | 3,950 | 4,045 | -130 | -3.1 | 3,438,000 |
| 5/7 | 4,100 | 4,195 | 4,080 | 4,175 | +145 | +3.6 | 1,242,500 |
| 4/30 | 4,145 | 4,160 | 4,025 | 4,030 | -110 | -2.7 | 2,182,200 |
| 4/23 | 4,215 | 4,250 | 4,045 | 4,140 | -75 | -1.8 | 2,174,200 |
| 4/16 | 4,260 | 4,340 | 4,155 | 4,215 | -15 | -0.4 | 2,499,400 |
| 4/9 | 4,240 | 4,285 | 4,170 | 4,230 | +45 | +1.1 | 2,894,200 |
| 4/2 | 4,530 | 4,530 | 4,170 | 4,185 | -250 | -5.6 | 3,880,000 |
| 3/26 | 4,345 | 4,465 | 4,240 | 4,435 | +90 | +2.1 | 4,317,100 |
| 3/19 | 4,190 | 4,380 | 4,190 | 4,345 | +175 | +4.2 | 4,321,200 |
| 3/12 | 3,955 | 4,180 | 3,920 | 4,170 | +270 | +6.9 | 4,439,000 |
| 3/5 | 3,785 | 3,925 | 3,765 | 3,900 | +145 | +3.9 | 3,156,500 |
| 2/26 | 3,830 | 3,930 | 3,745 | 3,755 | -15 | -0.4 | 3,641,900 |
| 2/19 | 3,835 | 3,960 | 3,720 | 3,770 | -15 | -0.4 | 3,821,600 |
| 2/12 | 3,570 | 3,960 | 3,560 | 3,785 | +240 | +6.8 | 5,236,200 |
| 2/5 | 3,395 | 3,560 | 3,390 | 3,545 | +160 | +4.7 | 3,005,400 |
| 1/29 | 3,620 | 3,625 | 3,385 | 3,385 | -225 | -6.2 | 5,664,500 |
| 1/22 | 3,565 | 3,655 | 3,535 | 3,610 | +45 | +1.3 | 4,002,700 |
| 1/15 | 3,525 | 3,650 | 3,495 | 3,565 | +10 | +0.3 | 3,801,000 |
| 1/8 | 3,580 | 3,590 | 3,435 | 3,555 | 0 | 0.0 | 4,076,300 |
| 12/30 | 3,525 | 3,590 | 3,470 | 3,555 | +60 | +1.7 | 1,792,400 |
| 12/25 | 3,570 | 3,585 | 3,430 | 3,495 | -75 | -2.1 | 2,656,300 |
| 12/18 | 3,715 | 3,780 | 3,520 | 3,570 | -145 | -3.9 | 3,429,600 |
| 12/11 | 3,815 | 3,850 | 3,710 | 3,715 | -60 | -1.6 | 3,493,600 |
| 12/4 | 3,730 | 3,815 | 3,655 | 3,775 | +50 | +1.3 | 6,061,700 |
| 11/27 | 3,620 | 3,790 | 3,620 | 3,725 | +175 | +4.9 | 4,013,400 |
| 11/20 | 3,465 | 3,655 | 3,455 | 3,550 | +70 | +2.0 | 4,501,200 |
▶︎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
