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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/21 | 2,056.0 | 2,080.5 | 1,977.0 | 2,001.5 | -53.5 | -2.6 | 23,259,900 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/14 | 2,090.0 | 2,204.0 | 2,043.0 | 2,055.0 | -27.0 | -1.3 | 34,244,100 |
2/7 | 2,068.5 | 2,091.5 | 2,041.5 | 2,082.0 | -8.5 | -0.4 | 9,198,200 |
1/31 | 2,026.5 | 2,102.0 | 2,024.0 | 2,090.5 | +78.0 | +3.9 | 10,723,900 |
1/24 | 2,000.5 | 2,029.0 | 1,981.5 | 2,012.5 | +23.0 | +1.2 | 7,908,000 |
1/17 | 2,030.5 | 2,038.0 | 1,954.0 | 1,989.5 | -30.5 | -1.5 | 7,303,200 |
1/10 | 2,115.5 | 2,145.5 | 2,016.5 | 2,020.0 | -73.0 | -3.5 | 10,410,300 |
12/30 | 2,107.5 | 2,123.0 | 2,091.0 | 2,093.0 | -7.5 | -0.4 | 1,367,400 |
12/27 | 2,067.5 | 2,105.5 | 2,031.0 | 2,100.5 | +51.5 | +2.5 | 6,711,000 |
12/20 | 2,092.5 | 2,102.5 | 2,025.0 | 2,049.0 | -29.5 | -1.4 | 9,344,600 |
12/13 | 2,100.0 | 2,135.5 | 2,062.5 | 2,078.5 | -21.5 | -1.0 | 9,999,600 |
12/6 | 2,113.0 | 2,169.5 | 2,094.5 | 2,100.0 | -35.0 | -1.6 | 13,356,700 |
11/29 | 2,135.0 | 2,147.5 | 2,069.5 | 2,135.0 | +15.0 | +0.7 | 15,360,400 |
11/22 | 2,041.5 | 2,134.0 | 2,032.0 | 2,120.0 | +80.0 | +3.9 | 11,449,300 |
11/15 | 2,023.5 | 2,079.0 | 1,930.5 | 2,040.0 | +54.5 | +2.7 | 19,252,200 |
11/8 | 1,890.5 | 2,045.0 | 1,860.0 | 1,985.5 | +106.0 | +5.6 | 13,189,400 |
11/1 | 1,881.0 | 1,909.5 | 1,856.5 | 1,879.5 | -4.0 | -0.2 | 19,843,600 |
10/25 | 1,883.0 | 1,890.0 | 1,821.0 | 1,883.5 | +0.5 | +0.0 | 11,333,800 |
10/18 | 1,803.5 | 1,916.0 | 1,799.0 | 1,883.0 | +89.0 | +5.0 | 11,958,200 |
10/11 | 1,848.0 | 1,855.0 | 1,791.0 | 1,794.0 | -34.5 | -1.9 | 11,281,200 |
10/4 | 1,800.0 | 1,846.0 | 1,785.0 | 1,828.5 | -25.0 | -1.4 | 13,274,700 |
9/27 | 1,836.5 | 1,904.5 | 1,821.5 | 1,853.5 | +43.0 | +2.4 | 12,179,000 |
9/20 | 1,824.5 | 1,846.5 | 1,773.5 | 1,810.5 | -12.0 | -0.7 | 12,199,800 |
9/13 | 1,821.5 | 1,876.5 | 1,796.5 | 1,822.5 | -40.0 | -2.2 | 15,622,700 |
9/6 | 1,868.0 | 1,914.5 | 1,851.0 | 1,862.5 | -1.5 | -0.1 | 12,325,400 |
8/30 | 1,869.5 | 1,903.5 | 1,850.5 | 1,864.0 | -1.0 | -0.1 | 11,689,700 |
8/23 | 1,890.5 | 1,913.5 | 1,812.0 | 1,865.0 | -36.0 | -1.9 | 11,178,900 |
8/16 | 1,911.0 | 1,928.0 | 1,863.0 | 1,901.0 | +13.0 | +0.7 | 10,791,500 |
8/9 | 1,697.5 | 1,938.5 | 1,585.5 | 1,888.0 | +65.0 | +3.6 | 23,977,700 |
8/2 | 1,934.0 | 1,995.0 | 1,815.5 | 1,823.0 | -103.5 | -5.4 | 15,188,100 |
7/26 | 2,048.5 | 2,053.5 | 1,911.5 | 1,926.5 | -113.5 | -5.6 | 8,775,500 |
▶︎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