！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
取引時間外
(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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,250.0 | 1,950.0 | 1,242.5 | 1,734.0 | +514.0 | +42.1 | 263,120,400 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 999.0 | 1,430.0 | 935.0 | 1,220.0 | +222.0 | +22.2 | 590,996,800 |
| 2022 | 905.0 | 1,048.0 | 862.0 | 998.0 | +108.0 | +12.1 | 574,979,400 |
| 2021 | 897.0 | 1,077.0 | 834.0 | 890.0 | 0 | 0.0 | 635,707,500 |
| 2020 | 1,205.0 | 1,277.0 | 772.0 | 890.0 | -327.0 | -26.9 | 627,760,900 |
| 2019 | 980.0 | 1,283.0 | 911.0 | 1,217.0 | +223.0 | +22.4 | 553,721,600 |
| 2018 | 1,385.0 | 1,426.0 | 929.0 | 994.0 | -370.0 | -27.1 | 707,263,400 |
| 2017 | 1,125.0 | 1,609.0 | 1,013.0 | 1,364.0 | +247.0 | +22.1 | 737,261,400 |
| 2016 | 1,103.0 | 1,178.0 | 911.0 | 1,117.0 | -2.0 | -0.2 | 1,045,366,000 |
| 2015 | 779.0 | 1,197.0 | 717.0 | 1,119.0 | +336.0 | +42.9 | 1,171,787,000 |
| 2014 | 595.0 | 826.0 | 551.0 | 783.0 | +184.0 | +30.7 | 1,229,735,000 |
| 2013 | 493.0 | 648.0 | 441.0 | 599.0 | +115.0 | +23.8 | 1,516,401,000 |
| 2012 | 345.0 | 492.0 | 295.0 | 484.0 | +142.0 | +41.5 | 939,563,000 |
| 2011 | 380.0 | 418.0 | 309.0 | 342.0 | -32.0 | -8.6 | 1,158,543,000 |
| 2010 | 321.0 | 442.0 | 309.0 | 374.0 | +58.0 | +18.4 | 960,420,000 |
| 2009 | 547.0 | 547.0 | 261.0 | 316.0 | -214.0 | -40.4 | 1,031,497,000 |
| 2008 | 562.0 | 618.0 | 342.0 | 530.0 | -32.0 | -5.7 | 1,296,522,000 |
| 2007 | 775.0 | 852.0 | 466.0 | 562.0 | -210.0 | -27.2 | 1,224,238,000 |
| 2006 | 883.0 | 980.0 | 678.0 | 772.0 | -97.0 | -11.2 | 960,230,000 |
| 2005 | 640.0 | 931.0 | 544.0 | 869.0 | +223.0 | +34.5 | 779,243,000 |
| 2004 | 482.0 | 646.0 | 463.0 | 646.0 | +167.0 | +34.9 | 594,701,000 |
| 2003 | 264.0 | 516.0 | 243.0 | 479.0 | +215.0 | +81.4 | 493,195,000 |
| 2002 | 372.0 | 406.0 | 190.0 | 264.0 | -108.0 | -29.0 | 451,728,000 |
| 2001 | 484.0 | 650.0 | 331.0 | 372.0 | -120.0 | -24.4 | 555,331,000 |
| 2000 | 476.0 | 535.0 | 298.0 | 492.0 | +9.0 | +1.9 | 390,958,000 |
| 1999 | 520.0 | 720.0 | 475.0 | 483.0 | -59.0 | -10.9 | 296,708,000 |
| 1998 | 436.0 | 750.0 | 345.0 | 542.0 | +98.0 | +22.1 | 379,859,000 |
| 1997 | 792.0 | 815.0 | 410.0 | 444.0 | -338.0 | -43.2 | 323,233,000 |
| 1996 | 840.0 | 1,050.0 | 725.0 | 782.0 | -38.0 | -4.6 | 253,232,000 |
| 1995 | 638.0 | 880.0 | 601.0 | 820.0 | +181.0 | +28.3 | 451,809,000 |
| 1994 | 564.0 | 773.0 | 562.0 | 639.0 | +55.0 | +9.4 | 244,271,000 |
▶︎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