！決算発表予定日 2024/05/13
1802東証P貸借
業種 建設業
大林組 株価時系列データ
PTS
1,716.3
円
取引時間外
(14:59)
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 |
|---|---|
| 1,950.0 (24/03/25) | 1,053.0 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,950.0 (24/03/25) | 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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,700.0 | 1,722.0 | 1,691.0 | 1,720.0 | +17.5 | +1.0 | 1,894,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,746.0 | 1,746.0 | 1,701.5 | 1,702.5 | -44.5 | -2.6 | 2,187,600 |
| 4/24 | 1,725.0 | 1,754.0 | 1,718.0 | 1,747.0 | +21.0 | +1.2 | 2,700,000 |
| 4/23 | 1,721.5 | 1,732.5 | 1,706.5 | 1,726.0 | +4.5 | +0.3 | 2,315,500 |
| 4/22 | 1,700.0 | 1,727.5 | 1,699.0 | 1,721.5 | +30.5 | +1.8 | 2,445,500 |
| 4/19 | 1,676.0 | 1,693.5 | 1,655.5 | 1,691.0 | -5.0 | -0.3 | 2,965,900 |
| 4/18 | 1,671.5 | 1,709.5 | 1,668.5 | 1,696.0 | +11.0 | +0.7 | 2,409,700 |
| 4/17 | 1,700.0 | 1,707.5 | 1,678.5 | 1,685.0 | -21.0 | -1.2 | 2,560,500 |
| 4/16 | 1,720.0 | 1,726.5 | 1,694.0 | 1,706.0 | -28.5 | -1.6 | 4,231,500 |
| 4/15 | 1,725.0 | 1,734.5 | 1,708.5 | 1,734.5 | -13.5 | -0.8 | 2,747,500 |
| 4/12 | 1,750.0 | 1,774.5 | 1,741.0 | 1,748.0 | +10.0 | +0.6 | 2,740,800 |
| 4/11 | 1,740.0 | 1,746.5 | 1,727.0 | 1,738.0 | -34.0 | -1.9 | 3,851,900 |
| 4/10 | 1,764.5 | 1,782.0 | 1,749.5 | 1,772.0 | -1.5 | -0.1 | 2,421,900 |
| 4/9 | 1,794.5 | 1,796.0 | 1,761.0 | 1,773.5 | -16.0 | -0.9 | 2,499,800 |
| 4/8 | 1,783.0 | 1,789.5 | 1,758.5 | 1,789.5 | +16.5 | +0.9 | 2,731,000 |
| 4/5 | 1,769.0 | 1,778.5 | 1,748.0 | 1,773.0 | -18.5 | -1.0 | 3,126,500 |
| 4/4 | 1,797.0 | 1,802.0 | 1,774.0 | 1,791.5 | +16.5 | +0.9 | 2,593,200 |
| 4/3 | 1,788.5 | 1,797.0 | 1,766.0 | 1,775.0 | -5.0 | -0.3 | 3,024,400 |
| 4/2 | 1,795.5 | 1,802.5 | 1,756.5 | 1,780.0 | -12.0 | -0.7 | 3,290,300 |
| 4/1 | 1,853.0 | 1,853.5 | 1,792.0 | 1,792.0 | -70.5 | -3.8 | 5,312,700 |
| 3/29 | 1,822.0 | 1,865.0 | 1,820.0 | 1,862.5 | +69.0 | +3.9 | 3,567,000 |
| 3/28 | 1,801.5 | 1,817.5 | 1,785.5 | 1,793.5 | -91.5 | -4.9 | 5,108,800 |
| 3/27 | 1,892.0 | 1,910.0 | 1,881.0 | 1,885.0 | +1.0 | +0.1 | 4,839,600 |
| 3/26 | 1,877.0 | 1,896.0 | 1,865.0 | 1,884.0 | -8.5 | -0.5 | 3,986,400 |
| 3/25 | 1,948.0 | 1,950.0 | 1,892.5 | 1,892.5 | -15.5 | -0.8 | 3,159,300 |
| 3/22 | 1,930.5 | 1,934.5 | 1,896.5 | 1,908.0 | -3.5 | -0.2 | 3,779,200 |
| 3/21 | 1,886.5 | 1,912.0 | 1,871.5 | 1,911.5 | +65.0 | +3.5 | 4,494,500 |
| 3/19 | 1,815.5 | 1,846.5 | 1,805.5 | 1,846.5 | +12.0 | +0.7 | 4,107,500 |
| 3/18 | 1,816.0 | 1,846.0 | 1,803.0 | 1,834.5 | +21.0 | +1.2 | 3,662,200 |
| 3/15 | 1,783.0 | 1,821.5 | 1,781.0 | 1,813.5 | +31.0 | +1.7 | 4,370,400 |
| 3/14 | 1,770.5 | 1,786.5 | 1,753.5 | 1,782.5 | +6.5 | +0.4 | 3,127,700 |
▶︎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