1802東証P貸借
業種 建設業
大林組 株価時系列データ
PTS
2,002
円
(23:51)
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 |
---|---|
2,204.0 (25/02/10) | 1,423.0 (24/02/27) |
昨年来高値 | 昨年来安値 |
---|---|
2,204.0 (25/02/10) | 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) |
---|---|---|---|---|---|---|---|
2/21 | 2,000.0 | 2,007.5 | 1,977.0 | 2,001.5 | -9.5 | -0.5 | 4,028,900 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/7 | 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 |
12/11 | 2,093.5 | 2,099.0 | 2,077.5 | 2,093.0 | +23.0 | +1.1 | 2,060,300 |
12/10 | 2,100.0 | 2,100.5 | 2,067.5 | 2,070.0 | -13.5 | -0.7 | 1,671,300 |
12/9 | 2,100.0 | 2,115.5 | 2,081.5 | 2,083.5 | -16.5 | -0.8 | 1,352,600 |
12/6 | 2,116.5 | 2,124.5 | 2,094.5 | 2,100.0 | -16.5 | -0.8 | 1,326,100 |
12/5 | 2,120.0 | 2,126.0 | 2,106.5 | 2,116.5 | +9.0 | +0.4 | 2,173,900 |
12/4 | 2,168.0 | 2,169.5 | 2,101.0 | 2,107.5 | -55.5 | -2.6 | 2,778,000 |
12/3 | 2,147.5 | 2,165.5 | 2,135.5 | 2,163.0 | +22.0 | +1.0 | 2,785,300 |
12/2 | 2,113.0 | 2,141.0 | 2,096.5 | 2,141.0 | +6.0 | +0.3 | 4,293,400 |
11/29 | 2,107.5 | 2,145.5 | 2,107.0 | 2,135.0 | +28.0 | +1.3 | 2,306,400 |
11/28 | 2,077.5 | 2,112.0 | 2,076.5 | 2,107.0 | +20.0 | +1.0 | 1,911,100 |
11/27 | 2,112.0 | 2,119.0 | 2,069.5 | 2,087.0 | -38.0 | -1.8 | 2,386,100 |
11/26 | 2,127.5 | 2,137.0 | 2,088.0 | 2,125.0 | +3.0 | +0.1 | 2,125,000 |
11/25 | 2,135.0 | 2,147.5 | 2,097.5 | 2,122.0 | +2.0 | +0.1 | 6,631,800 |
11/22 | 2,094.5 | 2,134.0 | 2,083.5 | 2,120.0 | +86.5 | +4.3 | 3,360,300 |
11/21 | 2,082.0 | 2,084.0 | 2,032.0 | 2,033.5 | -38.5 | -1.9 | 2,337,800 |
▶︎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