！決算発表予定日 2025/02/10
1802東証P貸借
業種 建設業
大林組 株価時系列データ
PTS
2,079
円
取引時間外
(22:45)
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 |
|---|---|
| 2,169.5 (24/12/04) | 1,357.0 (24/02/16) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,169.5 (24/12/04) | 1,242.5 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 2,083.0 | 2,086.0 | 2,047.0 | 2,079.0 | -1.0 | -0.1 | 2,111,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 2,070.0 | 2,092.5 | 2,057.5 | 2,080.0 | +26.0 | +1.3 | 2,075,600 |
| 1/28 | 2,032.5 | 2,066.0 | 2,024.0 | 2,054.0 | +12.0 | +0.6 | 2,519,600 |
| 1/27 | 2,026.5 | 2,050.0 | 2,025.0 | 2,042.0 | +29.5 | +1.5 | 1,573,200 |
| 1/24 | 2,007.0 | 2,029.0 | 2,002.0 | 2,012.5 | +17.5 | +0.9 | 1,867,000 |
| 1/23 | 1,986.0 | 2,005.0 | 1,981.5 | 1,995.0 | -1.5 | -0.1 | 1,411,300 |
| 1/22 | 1,994.0 | 2,002.5 | 1,991.0 | 1,996.5 | -0.5 | +0.0 | 1,649,200 |
| 1/21 | 1,999.0 | 2,013.5 | 1,987.5 | 1,997.0 | +4.5 | +0.2 | 1,691,300 |
| 1/20 | 2,000.5 | 2,017.5 | 1,986.0 | 1,992.5 | +3.0 | +0.2 | 1,289,200 |
| 1/17 | 1,970.0 | 2,003.5 | 1,954.0 | 1,989.5 | +7.5 | +0.4 | 1,988,000 |
| 1/16 | 1,988.0 | 1,998.0 | 1,981.0 | 1,982.0 | -7.0 | -0.4 | 1,698,700 |
| 1/15 | 2,021.0 | 2,023.0 | 1,978.5 | 1,989.0 | -18.0 | -0.9 | 1,599,300 |
| 1/14 | 2,030.5 | 2,038.0 | 1,996.0 | 2,007.0 | -13.0 | -0.6 | 2,017,200 |
| 1/10 | 2,040.5 | 2,046.0 | 2,016.5 | 2,020.0 | -21.5 | -1.1 | 1,807,000 |
| 1/9 | 2,060.0 | 2,061.0 | 2,025.5 | 2,041.5 | -23.0 | -1.1 | 1,518,000 |
| 1/8 | 2,080.0 | 2,087.0 | 2,063.0 | 2,064.5 | -36.5 | -1.7 | 2,209,300 |
| 1/7 | 2,118.0 | 2,122.5 | 2,090.0 | 2,101.0 | -28.0 | -1.3 | 1,894,100 |
| 1/6 | 2,115.5 | 2,145.5 | 2,110.0 | 2,129.0 | +36.0 | +1.7 | 2,981,900 |
| 12/30 | 2,107.5 | 2,123.0 | 2,091.0 | 2,093.0 | -7.5 | -0.4 | 1,367,400 |
| 12/27 | 2,088.5 | 2,105.5 | 2,082.0 | 2,100.5 | +18.5 | +0.9 | 1,435,700 |
| 12/26 | 2,063.0 | 2,084.0 | 2,055.0 | 2,082.0 | +22.0 | +1.1 | 1,316,200 |
| 12/25 | 2,050.0 | 2,062.0 | 2,031.0 | 2,060.0 | +10.0 | +0.5 | 1,467,700 |
| 12/24 | 2,060.0 | 2,076.5 | 2,048.5 | 2,050.0 | -23.5 | -1.1 | 1,131,400 |
| 12/23 | 2,067.5 | 2,082.5 | 2,058.0 | 2,073.5 | +24.5 | +1.2 | 1,360,000 |
| 12/20 | 2,035.0 | 2,067.5 | 2,032.5 | 2,049.0 | +7.0 | +0.3 | 2,668,600 |
| 12/19 | 2,027.0 | 2,061.0 | 2,025.0 | 2,042.0 | -7.0 | -0.3 | 1,575,300 |
| 12/18 | 2,064.0 | 2,069.5 | 2,038.0 | 2,049.0 | -29.5 | -1.4 | 2,471,200 |
| 12/17 | 2,080.0 | 2,102.5 | 2,076.0 | 2,078.5 | +4.5 | +0.2 | 1,523,000 |
| 12/16 | 2,092.5 | 2,097.0 | 2,071.0 | 2,074.0 | -4.5 | -0.2 | 1,106,500 |
| 12/13 | 2,098.5 | 2,114.5 | 2,062.5 | 2,078.5 | -43.5 | -2.1 | 2,575,300 |
| 12/12 | 2,107.0 | 2,135.5 | 2,100.0 | 2,122.0 | +29.0 | +1.4 | 2,340,100 |
▶︎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
