！決算発表予定日 2024/05/13
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,944 (24/03/22) | 4,400 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,944 (24/03/22) | 4,624 (24/03/04) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 5,010 | 5,944 | 4,624 | 5,925 | +1,103 | +22.9 | 73,588,100 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 4,210 | 5,645 | 3,965 | 4,822 | +572 | +13.5 | 184,182,400 |
| 2022 | 3,535 | 4,355 | 3,335 | 4,250 | +755 | +21.6 | 174,435,200 |
| 2021 | 3,580 | 4,530 | 3,280 | 3,495 | -60 | -1.7 | 201,499,800 |
| 2020 | 4,495 | 4,645 | 2,755 | 3,555 | -990 | -21.8 | 220,114,200 |
| 2019 | 4,640 | 5,330 | 3,525 | 4,545 | -160 | -3.4 | 215,512,300 |
| 2018 | 5,690 | 6,300 | 4,385 | 4,705 | -905 | -16.1 | 215,066,600 |
| 2017 | 4,180 | 6,620 | 3,890 | 5,610 | +1,520 | +37.2 | 257,745,300 |
| 2016 | 3,935 | 4,645 | 3,225 | 4,090 | +90 | +2.3 | 418,282,600 |
| 2015 | 3,425 | 4,280 | 3,240 | 4,000 | +565 | +16.5 | 453,577,000 |
| 2014 | 2,390 | 3,490 | 2,025 | 3,435 | +1,045 | +43.7 | 499,553,600 |
| 2013 | 1,470 | 2,675 | 1,235 | 2,390 | +960 | +67.1 | 847,738,560 |
| 2012 | 985 | 1,485 | 910 | 1,430 | +455 | +46.7 | 308,964,000 |
| 2011 | 960 | 1,180 | 800 | 975 | +25 | +2.6 | 350,812,200 |
| 2010 | 805 | 1,110 | 795 | 950 | +155 | +19.5 | 238,819,800 |
| 2009 | 1,250 | 1,260 | 695 | 795 | -425 | -34.8 | 270,520,000 |
| 2008 | 1,505 | 1,620 | 835 | 1,220 | -290 | -19.2 | 370,141,200 |
| 2007 | 1,825 | 2,405 | 1,370 | 1,510 | -305 | -16.8 | 483,824,800 |
| 2006 | 2,700 | 3,160 | 1,660 | 1,815 | -860 | -32.2 | 420,552,600 |
| 2005 | 1,995 | 2,715 | 1,755 | 2,675 | +680 | +34.1 | 304,196,200 |
| 2004 | 1,975 | 2,375 | 1,630 | 1,995 | +35 | +1.8 | 257,411,800 |
| 2003 | 945 | 1,980 | 875 | 1,960 | +1,015 | +107.4 | 224,946,600 |
| 2002 | 1,415 | 1,665 | 800 | 945 | -475 | -33.5 | 144,574,000 |
| 2001 | 1,135 | 2,000 | 935 | 1,420 | +275 | +24.0 | 175,216,400 |
| 2000 | 975 | 1,150 | 570 | 1,145 | +175 | +18.0 | 75,892,000 |
| 1999 | 1,065 | 1,535 | 955 | 970 | -115 | -10.6 | 76,157,200 |
| 1998 | 1,070 | 2,150 | 975 | 1,085 | +15 | +1.4 | 102,511,400 |
| 1997 | 3,000 | 3,045 | 805 | 1,070 | -1,930 | -64.3 | 102,140,800 |
| 1996 | 3,500 | 4,105 | 2,900 | 3,000 | -445 | -12.9 | 72,722,200 |
| 1995 | 3,095 | 3,705 | 2,505 | 3,445 | +355 | +11.5 | 73,445,400 |
| 1994 | 3,165 | 3,745 | 2,890 | 3,090 | -80 | -2.5 | 56,938,400 |
▶︎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