1801東証P貸借
業種 建設業
大成建設 株価時系列データ
PTS
6,534.9
円
(10:03)
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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 6,789 | 6,800 | 6,411 | 6,541 | -230 | -3.4 | 4,306,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 3,410 | 3,740 | 3,400 | 3,480 | +95 | +2.8 | 5,589,700 |
| 11/6 | 3,280 | 3,415 | 3,255 | 3,385 | +140 | +4.3 | 2,646,100 |
| 10/30 | 3,385 | 3,430 | 3,220 | 3,245 | -135 | -4.0 | 3,163,800 |
| 10/23 | 3,470 | 3,510 | 3,340 | 3,380 | -100 | -2.9 | 2,550,600 |
| 10/16 | 3,590 | 3,590 | 3,480 | 3,480 | -140 | -3.9 | 3,157,300 |
| 10/9 | 3,550 | 3,705 | 3,530 | 3,620 | +160 | +4.6 | 3,556,600 |
| 10/2 | 3,705 | 3,740 | 3,435 | 3,460 | -215 | -5.9 | 3,033,900 |
| 9/25 | 3,715 | 3,745 | 3,655 | 3,675 | -90 | -2.4 | 1,814,600 |
| 9/18 | 3,730 | 3,815 | 3,645 | 3,765 | +90 | +2.5 | 3,310,400 |
| 9/11 | 3,645 | 3,675 | 3,480 | 3,675 | +30 | +0.8 | 3,583,900 |
| 9/4 | 3,605 | 3,685 | 3,585 | 3,645 | +80 | +2.2 | 3,129,200 |
| 8/28 | 3,495 | 3,660 | 3,460 | 3,565 | +60 | +1.7 | 2,928,800 |
| 8/21 | 3,550 | 3,585 | 3,480 | 3,505 | -40 | -1.1 | 2,494,100 |
| 8/14 | 3,445 | 3,615 | 3,395 | 3,545 | +145 | +4.3 | 3,671,400 |
| 8/7 | 3,605 | 3,660 | 3,390 | 3,400 | -220 | -6.1 | 7,317,700 |
| 7/31 | 3,820 | 3,860 | 3,610 | 3,620 | -220 | -5.7 | 3,852,900 |
| 7/22 | 3,925 | 3,925 | 3,790 | 3,840 | -75 | -1.9 | 2,543,800 |
| 7/17 | 3,840 | 3,970 | 3,830 | 3,915 | +135 | +3.6 | 3,342,500 |
| 7/10 | 3,845 | 3,960 | 3,780 | 3,780 | -55 | -1.4 | 3,967,000 |
| 7/3 | 3,845 | 3,985 | 3,795 | 3,835 | -65 | -1.7 | 3,687,200 |
| 6/26 | 3,935 | 3,980 | 3,775 | 3,900 | -65 | -1.6 | 3,325,400 |
| 6/19 | 3,880 | 3,985 | 3,790 | 3,965 | +50 | +1.3 | 3,532,900 |
| 6/12 | 4,110 | 4,230 | 3,815 | 3,915 | -100 | -2.5 | 5,768,900 |
| 6/5 | 3,775 | 4,025 | 3,765 | 4,015 | +275 | +7.4 | 5,017,800 |
| 5/29 | 3,685 | 3,825 | 3,590 | 3,740 | +100 | +2.8 | 5,962,400 |
| 5/22 | 3,570 | 3,790 | 3,540 | 3,640 | +110 | +3.1 | 4,586,000 |
| 5/15 | 3,470 | 3,660 | 3,400 | 3,530 | +35 | +1.0 | 7,241,400 |
| 5/8 | 3,270 | 3,500 | 3,250 | 3,495 | +250 | +7.7 | 2,261,500 |
| 5/1 | 3,260 | 3,420 | 3,235 | 3,245 | +20 | +0.6 | 3,317,500 |
| 4/24 | 3,075 | 3,280 | 3,020 | 3,225 | +75 | +2.4 | 3,829,100 |
▶︎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
