！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) |
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 | 1,609 | 1,636 | 1,596 | 1,631 | +79 | +5.1 | 271,400 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,552 | +1.0 | 1,549 | 329,200 | 7,300 | 592,900 | 81.22 |
| 4/19 | 1,537 | -5.1 | 1,566 | 533,000 | 9,500 | 554,700 | 58.39 |
| 4/12 | 1,619 | +0.4 | 1,614 | 250,800 | 19,300 | 559,800 | 29.01 |
| 4/5 | 1,612 | -3.1 | 1,609 | 542,200 | 16,600 | 565,500 | 34.07 |
| 3/29 | 1,663 | +1.0 | 1,620 | 662,400 | 23,700 | 496,300 | 20.94 |
| 3/22 | 1,646 | +1.4 | 1,637 | 457,200 | 19,100 | 489,200 | 25.61 |
| 3/15 | 1,624 | +1.0 | 1,603 | 496,000 | 18,800 | 457,000 | 24.31 |
| 3/8 | 1,608 | +0.1 | 1,602 | 505,600 | 21,600 | 451,000 | 20.88 |
| 3/1 | 1,606 | -1.2 | 1,622 | 441,800 | 29,600 | 480,800 | 16.24 |
| 2/22 | 1,626 | +0.2 | 1,628 | 420,000 | 36,700 | 389,200 | 10.60 |
| 2/16 | 1,623 | +0.5 | 1,625 | 533,300 | 38,100 | 359,000 | 9.42 |
| 2/9 | 1,615 | +11.9 | 1,572 | 1,324,100 | 53,900 | 378,400 | 7.02 |
| 2/2 | 1,443 | +2.6 | 1,423 | 354,300 | 15,700 | 123,400 | 7.86 |
| 1/26 | 1,406 | -0.1 | 1,408 | 218,600 | 11,500 | 126,300 | 10.98 |
| 1/19 | 1,407 | +1.4 | 1,415 | 275,400 | 13,900 | 115,400 | 8.30 |
| 1/12 | 1,387 | -0.8 | 1,400 | 228,300 | 13,000 | 113,800 | 8.75 |
| 1/5 | 1,398 | +3.2 | 1,385 | 113,900 | ー | ー | ー |
| 12/29 | 1,355 | +4.3 | 1,325 | 126,500 | 10,700 | 97,800 | 9.14 |
| 12/22 | 1,299 | -0.4 | 1,293 | 160,400 | 9,300 | 105,000 | 11.29 |
| 12/15 | 1,304 | -0.2 | 1,313 | 128,500 | 10,100 | 95,000 | 9.41 |
| 12/8 | 1,306 | -3.5 | 1,342 | 150,300 | 14,600 | 104,200 | 7.14 |
| 12/1 | 1,353 | +0.2 | 1,348 | 120,900 | 18,800 | 109,300 | 5.81 |
| 11/24 | 1,350 | +3.3 | 1,322 | 147,600 | 21,400 | 105,700 | 4.94 |
| 11/17 | 1,307 | +0.9 | 1,299 | 205,400 | 20,000 | 116,700 | 5.84 |
| 11/10 | 1,295 | -3.0 | 1,310 | 337,200 | 17,700 | 160,000 | 9.04 |
| 11/2 | 1,335 | -0.2 | 1,319 | 293,700 | 23,500 | 142,900 | 6.08 |
| 10/27 | 1,338 | -7.3 | 1,369 | 353,600 | 13,600 | 171,500 | 12.61 |
| 10/20 | 1,444 | +2.0 | 1,422 | 141,600 | 9,200 | 140,900 | 15.32 |
| 10/13 | 1,416 | -0.6 | 1,439 | 121,600 | 8,700 | 163,900 | 18.84 |
| 10/6 | 1,425 | -1.9 | 1,409 | 222,900 | 9,500 | 166,300 | 17.51 |
▶︎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