1802東証P貸借
業種 建設業
大林組 株価時系列データ
PTS
1,808
円
(22:57)
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 |
---|---|
1,958.0 (24/05/14) | 1,122.0 (23/05/31) |
年初来高値 | 年初来安値 |
---|---|
1,958.0 (24/05/14) | 1,242.5 (24/01/04) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/05 | 1,722.0 | 1,958.0 | 1,668.0 | 1,816.0 | +54.0 | +3.1 | 50,456,800 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
21/10 | 914.0 | 982.0 | 909.0 | 958.0 | +29.0 | +3.1 | 50,513,000 |
21/09 | 911.0 | 979.0 | 909.0 | 929.0 | +23.0 | +2.5 | 54,226,500 |
21/08 | 905.0 | 947.0 | 882.0 | 906.0 | +15.0 | +1.7 | 48,040,600 |
21/07 | 898.0 | 942.0 | 872.0 | 891.0 | +8.0 | +0.9 | 53,013,800 |
21/06 | 930.0 | 954.0 | 869.0 | 883.0 | -39.0 | -4.2 | 62,093,600 |
21/05 | 993.0 | 1,057.0 | 918.0 | 922.0 | -75.0 | -7.5 | 52,934,300 |
21/04 | 1,054.0 | 1,071.0 | 982.0 | 997.0 | -18.0 | -1.8 | 47,321,100 |
21/03 | 924.0 | 1,077.0 | 924.0 | 1,015.0 | +102.0 | +11.2 | 66,948,300 |
21/02 | 882.0 | 963.0 | 882.0 | 913.0 | +37.0 | +4.2 | 52,459,700 |
21/01 | 897.0 | 950.0 | 872.0 | 876.0 | -14.0 | -1.6 | 40,647,400 |
20/12 | 924.0 | 960.0 | 860.0 | 890.0 | -30.0 | -3.3 | 49,889,400 |
20/11 | 879.0 | 995.0 | 867.0 | 920.0 | +50.0 | +5.8 | 68,484,400 |
20/10 | 942.0 | 978.0 | 853.0 | 870.0 | -85.0 | -8.9 | 42,595,300 |
20/09 | 1,029.0 | 1,039.0 | 954.0 | 955.0 | -82.0 | -7.9 | 45,292,800 |
20/08 | 952.0 | 1,040.0 | 939.0 | 1,037.0 | +99.0 | +10.6 | 44,919,600 |
20/07 | 1,009.0 | 1,053.0 | 937.0 | 938.0 | -70.0 | -6.9 | 47,286,300 |
20/06 | 994.0 | 1,129.0 | 973.0 | 1,008.0 | +11.0 | +1.1 | 61,759,200 |
20/05 | 952.0 | 1,041.0 | 901.0 | 997.0 | +45.0 | +4.7 | 48,956,200 |
20/04 | 920.0 | 992.0 | 866.0 | 952.0 | +26.0 | +2.8 | 56,964,400 |
20/03 | 1,063.0 | 1,113.0 | 772.0 | 926.0 | -163.0 | -15.0 | 82,891,800 |
20/02 | 1,188.0 | 1,277.0 | 1,082.0 | 1,089.0 | -124.0 | -10.2 | 42,702,600 |
20/01 | 1,205.0 | 1,250.0 | 1,189.0 | 1,213.0 | -4.0 | -0.3 | 36,018,900 |
19/12 | 1,169.0 | 1,283.0 | 1,164.0 | 1,217.0 | +57.0 | +4.9 | 49,082,800 |
19/11 | 1,100.0 | 1,193.0 | 1,100.0 | 1,160.0 | +40.0 | +3.6 | 50,929,100 |
19/10 | 1,084.0 | 1,132.0 | 1,004.0 | 1,120.0 | +44.0 | +4.1 | 45,927,400 |
19/09 | 978.0 | 1,114.0 | 966.0 | 1,076.0 | +97.0 | +9.9 | 49,150,600 |
19/08 | 1,026.0 | 1,044.0 | 911.0 | 979.0 | -57.0 | -5.5 | 47,826,400 |
19/07 | 1,080.0 | 1,108.0 | 1,026.0 | 1,036.0 | -25.0 | -2.4 | 37,407,600 |
19/06 | 988.0 | 1,090.0 | 988.0 | 1,061.0 | +63.0 | +6.3 | 43,874,700 |
19/05 | 1,095.0 | 1,096.0 | 972.0 | 998.0 | -91.0 | -8.4 | 57,442,900 |
▶︎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