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)

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
次へ
▶︎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

SBI証券ハイパー株

情報提供

株価予想