かぶたん ロゴ
1802東証P貸借
業種 建設業

大林組 株価時系列データ

2,001.5
-9.5
-0.47%
業績
(15:30)
PTS

2,002

(23:51)
株価は15分ディレイ
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
ページ 2
▶︎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

情報提供

株価予想