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
(11:28)
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 | 6,537 | -234 | -3.5 | 4,473,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 3,360 | 3,380 | 3,065 | 3,150 | -260 | -7.6 | 4,579,600 |
| 4/10 | 3,095 | 3,415 | 3,055 | 3,410 | +320 | +10.4 | 4,663,900 |
| 4/3 | 3,260 | 3,385 | 3,050 | 3,090 | -305 | -9.0 | 4,999,500 |
| 3/27 | 2,888 | 3,395 | 2,755 | 3,395 | +495 | +17.1 | 7,650,500 |
| 3/19 | 3,095 | 3,145 | 2,817 | 2,900 | -150 | -4.9 | 7,608,300 |
| 3/13 | 3,370 | 3,425 | 2,904 | 3,050 | -460 | -13.1 | 8,902,200 |
| 3/6 | 3,610 | 3,755 | 3,490 | 3,510 | -185 | -5.0 | 6,876,100 |
| 2/28 | 3,840 | 3,910 | 3,625 | 3,695 | -315 | -7.9 | 6,014,700 |
| 2/21 | 4,195 | 4,195 | 3,990 | 4,010 | -235 | -5.5 | 5,051,300 |
| 2/14 | 4,410 | 4,435 | 4,200 | 4,245 | -220 | -4.9 | 3,927,100 |
| 2/7 | 4,360 | 4,595 | 4,310 | 4,465 | +55 | +1.3 | 4,949,900 |
| 1/31 | 4,525 | 4,545 | 4,315 | 4,410 | -185 | -4.0 | 4,070,100 |
| 1/24 | 4,550 | 4,645 | 4,535 | 4,595 | +35 | +0.8 | 3,380,000 |
| 1/17 | 4,530 | 4,595 | 4,455 | 4,560 | +60 | +1.3 | 3,280,400 |
| 1/10 | 4,495 | 4,590 | 4,420 | 4,500 | -45 | -1.0 | 4,028,000 |
| 12/30 | 4,610 | 4,610 | 4,535 | 4,545 | -70 | -1.5 | 674,300 |
| 12/27 | 4,490 | 4,640 | 4,460 | 4,615 | +150 | +3.4 | 2,966,600 |
| 12/20 | 4,555 | 4,595 | 4,425 | 4,465 | -135 | -2.9 | 3,484,500 |
| 12/13 | 4,620 | 4,675 | 4,500 | 4,600 | +35 | +0.8 | 4,703,000 |
| 12/6 | 4,310 | 4,635 | 4,260 | 4,565 | +270 | +6.3 | 5,011,700 |
| 11/29 | 4,275 | 4,365 | 4,240 | 4,295 | +65 | +1.5 | 5,179,100 |
| 11/22 | 4,245 | 4,245 | 4,115 | 4,230 | -25 | -0.6 | 4,162,800 |
| 11/15 | 4,300 | 4,320 | 4,180 | 4,255 | -125 | -2.9 | 5,919,600 |
| 11/8 | 4,305 | 4,510 | 4,200 | 4,380 | +145 | +3.4 | 4,988,600 |
| 11/1 | 4,370 | 4,370 | 4,210 | 4,235 | -145 | -3.3 | 4,656,100 |
| 10/25 | 4,215 | 4,415 | 4,160 | 4,380 | +195 | +4.7 | 3,643,200 |
| 10/18 | 4,160 | 4,325 | 4,120 | 4,185 | +110 | +2.7 | 4,462,400 |
| 10/11 | 4,025 | 4,080 | 3,905 | 4,075 | +50 | +1.2 | 3,464,700 |
| 10/4 | 4,225 | 4,230 | 3,940 | 4,025 | -200 | -4.7 | 4,002,700 |
| 9/27 | 4,175 | 4,345 | 4,135 | 4,225 | +60 | +1.4 | 5,017,000 |
▶︎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
