！決算発表予定日 2024/05/13
1802東証P貸借
業種 建設業
大林組 株価時系列データ
PTS
1,726
円
(23:16)
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 |
|---|---|
| 1,950.0 (24/03/25) | 1,053.0 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,950.0 (24/03/25) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,754.5 | 1,762.0 | 1,713.5 | 1,734.0 | +14.0 | +0.8 | 8,133,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,700.0 | 1,754.0 | 1,691.0 | 1,720.0 | +29.0 | +1.7 | 11,543,200 |
| 4/19 | 1,725.0 | 1,734.5 | 1,655.5 | 1,691.0 | -57.0 | -3.3 | 14,915,100 |
| 4/12 | 1,783.0 | 1,796.0 | 1,727.0 | 1,748.0 | -25.0 | -1.4 | 14,245,400 |
| 4/5 | 1,853.0 | 1,853.5 | 1,748.0 | 1,773.0 | -89.5 | -4.8 | 17,347,100 |
| 3/29 | 1,948.0 | 1,950.0 | 1,785.5 | 1,862.5 | -45.5 | -2.4 | 20,661,100 |
| 3/22 | 1,816.0 | 1,934.5 | 1,803.0 | 1,908.0 | +94.5 | +5.2 | 16,043,400 |
| 3/15 | 1,791.0 | 1,821.5 | 1,732.0 | 1,813.5 | +12.5 | +0.7 | 19,288,700 |
| 3/8 | 1,475.0 | 1,826.5 | 1,453.5 | 1,801.0 | +322.0 | +21.8 | 38,189,600 |
| 3/1 | 1,435.0 | 1,492.5 | 1,423.0 | 1,479.0 | +50.5 | +3.5 | 13,567,300 |
| 2/22 | 1,389.5 | 1,445.0 | 1,376.0 | 1,428.5 | +63.0 | +4.6 | 7,443,000 |
| 2/16 | 1,392.0 | 1,399.0 | 1,357.0 | 1,365.5 | -25.0 | -1.8 | 10,393,200 |
| 2/9 | 1,386.0 | 1,468.0 | 1,381.0 | 1,390.5 | +13.5 | +1.0 | 17,421,600 |
| 2/2 | 1,348.0 | 1,385.5 | 1,343.0 | 1,377.0 | +35.5 | +2.7 | 11,625,000 |
| 1/26 | 1,365.0 | 1,383.0 | 1,336.5 | 1,341.5 | -6.5 | -0.5 | 11,799,300 |
| 1/19 | 1,300.0 | 1,371.5 | 1,300.0 | 1,348.0 | +36.5 | +2.8 | 14,158,300 |
| 1/12 | 1,270.0 | 1,328.5 | 1,253.0 | 1,311.5 | +43.5 | +3.4 | 10,381,600 |
| 1/5 | 1,250.0 | 1,279.5 | 1,242.5 | 1,268.0 | +48.0 | +3.9 | 5,963,700 |
| 12/29 | 1,210.0 | 1,239.0 | 1,203.5 | 1,220.0 | +21.5 | +1.8 | 7,486,100 |
| 12/22 | 1,185.0 | 1,200.5 | 1,170.0 | 1,198.5 | -12.5 | -1.0 | 9,792,900 |
| 12/15 | 1,227.0 | 1,254.5 | 1,195.0 | 1,211.0 | -14.0 | -1.1 | 13,227,500 |
| 12/8 | 1,241.0 | 1,267.0 | 1,222.5 | 1,225.0 | -37.0 | -2.9 | 12,797,200 |
| 12/1 | 1,295.5 | 1,302.5 | 1,228.0 | 1,262.0 | -41.5 | -3.2 | 13,594,300 |
| 11/24 | 1,305.5 | 1,320.0 | 1,268.5 | 1,303.5 | -12.5 | -1.0 | 6,368,800 |
| 11/17 | 1,306.0 | 1,347.0 | 1,287.0 | 1,316.0 | +14.0 | +1.1 | 13,072,600 |
| 11/10 | 1,345.0 | 1,390.5 | 1,241.0 | 1,302.0 | -31.0 | -2.3 | 18,784,000 |
| 11/2 | 1,284.0 | 1,345.0 | 1,261.5 | 1,333.0 | +43.5 | +3.4 | 10,885,500 |
| 10/27 | 1,248.5 | 1,290.0 | 1,219.5 | 1,289.5 | +36.0 | +2.9 | 9,583,600 |
| 10/20 | 1,299.0 | 1,315.0 | 1,249.5 | 1,253.5 | -59.5 | -4.5 | 8,848,800 |
| 10/13 | 1,320.0 | 1,348.0 | 1,298.0 | 1,313.0 | +17.5 | +1.4 | 9,136,200 |
| 10/6 | 1,312.5 | 1,333.0 | 1,243.0 | 1,295.5 | -21.0 | -1.6 | 13,516,600 |
▶︎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