！決算発表予定日 2024/05/08
1814東証P貸借
業種 建設業
大末建設 株価時系列データ
PTS
1,535.6
円
(23:01)
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 |
|---|---|
| 1,667 (24/03/22) | 1,200 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,667 (24/03/22) | 1,359 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,542 | 1,547 | 1,528 | 1,540 | -3 | -0.2 | 24,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,560 | 1,560 | 1,543 | 1,543 | -20 | -1.3 | 45,700 |
| 4/24 | 1,550 | 1,564 | 1,544 | 1,563 | +12 | +0.8 | 45,600 |
| 4/23 | 1,552 | 1,564 | 1,545 | 1,551 | +10 | +0.7 | 56,100 |
| 4/22 | 1,544 | 1,555 | 1,530 | 1,541 | +4 | +0.3 | 48,800 |
| 4/19 | 1,557 | 1,557 | 1,500 | 1,537 | -22 | -1.4 | 170,200 |
| 4/18 | 1,551 | 1,572 | 1,542 | 1,559 | +1 | +0.1 | 61,300 |
| 4/17 | 1,580 | 1,580 | 1,548 | 1,558 | -19 | -1.2 | 100,900 |
| 4/16 | 1,612 | 1,627 | 1,574 | 1,577 | -52 | -3.2 | 145,400 |
| 4/15 | 1,619 | 1,634 | 1,611 | 1,629 | +10 | +0.6 | 55,200 |
| 4/12 | 1,629 | 1,629 | 1,617 | 1,619 | -10 | -0.6 | 28,600 |
| 4/11 | 1,618 | 1,632 | 1,612 | 1,629 | -4 | -0.2 | 44,100 |
| 4/10 | 1,613 | 1,633 | 1,611 | 1,633 | +20 | +1.2 | 62,600 |
| 4/9 | 1,611 | 1,616 | 1,602 | 1,613 | +6 | +0.4 | 31,600 |
| 4/8 | 1,611 | 1,621 | 1,589 | 1,607 | -5 | -0.3 | 83,900 |
| 4/5 | 1,595 | 1,614 | 1,594 | 1,612 | +1 | +0.1 | 78,500 |
| 4/4 | 1,618 | 1,618 | 1,603 | 1,611 | +8 | +0.5 | 40,700 |
| 4/3 | 1,600 | 1,617 | 1,595 | 1,603 | +8 | +0.5 | 80,500 |
| 4/2 | 1,602 | 1,616 | 1,591 | 1,595 | -5 | -0.3 | 151,900 |
| 4/1 | 1,645 | 1,646 | 1,600 | 1,600 | -63 | -3.8 | 190,600 |
| 3/29 | 1,617 | 1,664 | 1,613 | 1,663 | +50 | +3.1 | 97,900 |
| 3/28 | 1,598 | 1,641 | 1,598 | 1,613 | +4 | +0.3 | 153,000 |
| 3/27 | 1,604 | 1,620 | 1,599 | 1,609 | +8 | +0.5 | 90,100 |
| 3/26 | 1,630 | 1,630 | 1,597 | 1,601 | -26 | -1.6 | 217,000 |
| 3/25 | 1,647 | 1,653 | 1,627 | 1,627 | -19 | -1.2 | 104,400 |
| 3/22 | 1,650 | 1,667 | 1,638 | 1,646 | +2 | +0.1 | 156,700 |
| 3/21 | 1,639 | 1,647 | 1,630 | 1,644 | +14 | +0.9 | 144,000 |
| 3/19 | 1,621 | 1,634 | 1,610 | 1,630 | +13 | +0.8 | 78,000 |
| 3/18 | 1,624 | 1,630 | 1,613 | 1,617 | -7 | -0.4 | 78,500 |
| 3/15 | 1,617 | 1,628 | 1,607 | 1,624 | +7 | +0.4 | 43,900 |
| 3/14 | 1,605 | 1,622 | 1,603 | 1,617 | +4 | +0.3 | 39,200 |
▶︎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