1802東証P貸借
業種 建設業
大林組 株価時系列データ
PTS
ー
円
(ー)
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) | 1,149.0 (23/06/20) |
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) |
---|---|---|---|---|---|---|---|
24/06 | 1,859.5 | 1,873.0 | 1,831.5 | 1,840.0 | +10.5 | +0.6 | 2,159,500 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
19/05 | 1,095.0 | 1,096.0 | 972.0 | 998.0 | -91.0 | -8.4 | 57,442,900 |
19/04 | 1,132.0 | 1,149.0 | 1,063.0 | 1,089.0 | -25.0 | -2.2 | 34,986,100 |
19/03 | 1,089.0 | 1,129.0 | 1,081.0 | 1,114.0 | +29.0 | +2.7 | 46,921,800 |
19/02 | 1,033.0 | 1,094.0 | 985.0 | 1,085.0 | +52.0 | +5.0 | 43,317,900 |
19/01 | 980.0 | 1,053.0 | 959.0 | 1,033.0 | +39.0 | +3.9 | 46,854,300 |
18/12 | 1,147.0 | 1,148.0 | 929.0 | 994.0 | -138.0 | -12.2 | 56,139,200 |
18/11 | 1,003.0 | 1,155.0 | 995.0 | 1,132.0 | +135.0 | +13.5 | 65,429,000 |
18/10 | 1,076.0 | 1,105.0 | 952.0 | 997.0 | -79.0 | -7.3 | 66,919,000 |
18/09 | 1,041.0 | 1,142.0 | 1,001.0 | 1,076.0 | +35.0 | +3.4 | 61,975,700 |
18/08 | 1,171.0 | 1,177.0 | 1,007.0 | 1,041.0 | -124.0 | -10.6 | 59,866,000 |
18/07 | 1,145.0 | 1,192.0 | 1,068.0 | 1,165.0 | +12.0 | +1.0 | 58,112,900 |
18/06 | 1,118.0 | 1,188.0 | 1,117.0 | 1,153.0 | +54.0 | +4.9 | 60,834,800 |
18/05 | 1,257.0 | 1,266.0 | 1,083.0 | 1,099.0 | -163.0 | -12.9 | 62,031,500 |
18/04 | 1,162.0 | 1,263.0 | 1,136.0 | 1,262.0 | +98.0 | +8.4 | 48,205,900 |
18/03 | 1,201.0 | 1,215.0 | 1,110.0 | 1,164.0 | -50.0 | -4.1 | 53,257,100 |
18/02 | 1,315.0 | 1,342.0 | 1,142.0 | 1,214.0 | -98.0 | -7.5 | 59,012,400 |
18/01 | 1,385.0 | 1,426.0 | 1,312.0 | 1,312.0 | -52.0 | -3.8 | 55,479,900 |
17/12 | 1,472.0 | 1,489.0 | 1,338.0 | 1,364.0 | -88.0 | -6.1 | 83,189,100 |
17/11 | 1,494.0 | 1,609.0 | 1,421.0 | 1,452.0 | -28.0 | -1.9 | 61,264,600 |
17/10 | 1,348.0 | 1,483.0 | 1,337.0 | 1,480.0 | +131.0 | +9.7 | 49,685,800 |
17/09 | 1,300.0 | 1,378.0 | 1,271.0 | 1,349.0 | +52.0 | +4.0 | 49,806,700 |
17/08 | 1,310.0 | 1,395.0 | 1,253.0 | 1,297.0 | -31.0 | -2.3 | 60,579,600 |
17/07 | 1,328.0 | 1,362.0 | 1,295.0 | 1,328.0 | +7.0 | +0.5 | 46,872,700 |
17/06 | 1,234.0 | 1,369.0 | 1,214.0 | 1,321.0 | +97.0 | +7.9 | 68,867,000 |
17/05 | 1,080.0 | 1,255.0 | 1,077.0 | 1,224.0 | +143.0 | +13.2 | 69,790,300 |
17/04 | 1,060.0 | 1,084.0 | 1,013.0 | 1,081.0 | +40.0 | +3.8 | 61,187,600 |
17/03 | 1,047.0 | 1,084.0 | 1,019.0 | 1,041.0 | -3.0 | -0.3 | 78,182,700 |
17/02 | 1,068.0 | 1,090.0 | 1,041.0 | 1,044.0 | -32.0 | -3.0 | 49,808,500 |
17/01 | 1,125.0 | 1,143.0 | 1,054.0 | 1,076.0 | -41.0 | -3.7 | 58,026,800 |
16/12 | 1,103.0 | 1,147.0 | 1,070.0 | 1,117.0 | +29.0 | +2.7 | 62,678,100 |
▶︎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