！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
ー
円
(ー)
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) | 1,229 (23/05/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,613 | 1,636 | 1,611 | 1,631 | +18 | +1.1 | 44,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 1,608 | 1,631 | 1,602 | 1,613 | +14 | +0.9 | 196,300 |
| 3/12 | 1,575 | 1,599 | 1,567 | 1,599 | +14 | +0.9 | 75,200 |
| 3/11 | 1,600 | 1,605 | 1,573 | 1,585 | -23 | -1.4 | 141,400 |
| 3/8 | 1,595 | 1,619 | 1,593 | 1,608 | +5 | +0.3 | 76,900 |
| 3/7 | 1,614 | 1,620 | 1,591 | 1,603 | -7 | -0.4 | 110,400 |
| 3/6 | 1,586 | 1,623 | 1,580 | 1,610 | +19 | +1.2 | 146,700 |
| 3/5 | 1,580 | 1,604 | 1,579 | 1,591 | +10 | +0.6 | 106,000 |
| 3/4 | 1,601 | 1,607 | 1,581 | 1,581 | -25 | -1.6 | 65,600 |
| 3/1 | 1,611 | 1,616 | 1,599 | 1,606 | -5 | -0.3 | 119,900 |
| 2/29 | 1,624 | 1,624 | 1,607 | 1,611 | -13 | -0.8 | 48,200 |
| 2/28 | 1,631 | 1,641 | 1,623 | 1,624 | -7 | -0.4 | 71,900 |
| 2/27 | 1,624 | 1,650 | 1,622 | 1,631 | +10 | +0.6 | 129,900 |
| 2/26 | 1,624 | 1,634 | 1,620 | 1,621 | -5 | -0.3 | 71,900 |
| 2/22 | 1,636 | 1,648 | 1,619 | 1,626 | +5 | +0.3 | 99,900 |
| 2/21 | 1,621 | 1,635 | 1,607 | 1,621 | -15 | -0.9 | 93,300 |
| 2/20 | 1,640 | 1,643 | 1,617 | 1,636 | -6 | -0.4 | 140,000 |
| 2/19 | 1,616 | 1,642 | 1,608 | 1,642 | +19 | +1.2 | 86,800 |
| 2/16 | 1,613 | 1,632 | 1,610 | 1,623 | +19 | +1.2 | 107,100 |
| 2/15 | 1,622 | 1,635 | 1,597 | 1,604 | -18 | -1.1 | 140,700 |
| 2/14 | 1,632 | 1,633 | 1,611 | 1,622 | -16 | -1.0 | 87,600 |
| 2/13 | 1,620 | 1,657 | 1,620 | 1,638 | +23 | +1.4 | 197,900 |
| 2/9 | 1,590 | 1,620 | 1,586 | 1,615 | +16 | +1.0 | 286,100 |
| 2/8 | 1,547 | 1,605 | 1,545 | 1,599 | +150 | +10.4 | 902,600 |
| 2/7 | 1,455 | 1,458 | 1,445 | 1,449 | -4 | -0.3 | 42,900 |
| 2/6 | 1,457 | 1,467 | 1,451 | 1,453 | -4 | -0.3 | 46,100 |
| 2/5 | 1,444 | 1,457 | 1,440 | 1,457 | +14 | +1.0 | 46,400 |
| 2/2 | 1,434 | 1,443 | 1,421 | 1,443 | +10 | +0.7 | 54,000 |
▶︎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