！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,596 | 1,636 | 1,596 | 1,631 | +16 | +1.0 | 127,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,645 | 1,646 | 1,500 | 1,615 | -48 | -2.9 | 1,799,400 |
| 24/03 | 1,611 | 1,667 | 1,567 | 1,663 | +52 | +3.2 | 2,241,100 |
| 24/02 | 1,436 | 1,657 | 1,421 | 1,611 | +175 | +12.2 | 2,712,300 |
| 24/01 | 1,377 | 1,438 | 1,359 | 1,436 | +81 | +6.0 | 1,077,500 |
| 23/12 | 1,354 | 1,368 | 1,280 | 1,355 | +3 | +0.2 | 597,600 |
| 23/11 | 1,332 | 1,361 | 1,272 | 1,352 | +28 | +2.1 | 865,600 |
| 23/10 | 1,452 | 1,474 | 1,293 | 1,324 | -128 | -8.8 | 1,047,000 |
| 23/09 | 1,480 | 1,563 | 1,437 | 1,452 | -24 | -1.6 | 975,400 |
| 23/08 | 1,397 | 1,480 | 1,375 | 1,476 | +79 | +5.7 | 855,400 |
| 23/07 | 1,376 | 1,404 | 1,310 | 1,397 | +29 | +2.1 | 792,500 |
| 23/06 | 1,250 | 1,369 | 1,250 | 1,368 | +113 | +9.0 | 873,100 |
| 23/05 | 1,239 | 1,301 | 1,223 | 1,255 | +30 | +2.5 | 1,390,800 |
| 23/04 | 1,164 | 1,225 | 1,141 | 1,225 | +62 | +5.3 | 749,100 |
| 23/03 | 1,198 | 1,234 | 1,146 | 1,163 | -35 | -2.9 | 776,200 |
| 23/02 | 1,168 | 1,219 | 1,125 | 1,198 | +30 | +2.6 | 678,800 |
| 23/01 | 1,151 | 1,175 | 1,128 | 1,168 | +10 | +0.9 | 684,900 |
| 22/12 | 1,205 | 1,207 | 1,140 | 1,158 | -38 | -3.2 | 1,427,500 |
| 22/11 | 1,160 | 1,208 | 1,153 | 1,196 | +39 | +3.4 | 1,501,700 |
| 22/10 | 1,410 | 1,498 | 1,152 | 1,157 | -264 | -18.6 | 2,046,400 |
| 22/09 | 1,530 | 1,567 | 1,415 | 1,421 | -113 | -7.4 | 1,295,600 |
| 22/08 | 1,560 | 1,570 | 1,355 | 1,534 | -20 | -1.3 | 1,854,500 |
| 22/07 | 1,526 | 1,575 | 1,490 | 1,554 | +36 | +2.4 | 581,000 |
| 22/06 | 1,555 | 1,626 | 1,485 | 1,518 | -37 | -2.4 | 799,200 |
| 22/05 | 1,308 | 1,605 | 1,288 | 1,555 | +253 | +19.4 | 1,594,200 |
| 22/04 | 1,255 | 1,373 | 1,241 | 1,302 | +47 | +3.8 | 673,900 |
| 22/03 | 1,340 | 1,350 | 1,215 | 1,255 | -84 | -6.3 | 848,300 |
| 22/02 | 1,309 | 1,380 | 1,265 | 1,339 | +43 | +3.3 | 686,500 |
| 22/01 | 1,389 | 1,400 | 1,230 | 1,296 | -101 | -7.2 | 800,600 |
| 21/12 | 1,126 | 1,415 | 1,118 | 1,397 | +279 | +25.0 | 1,399,300 |
| 21/11 | 888 | 1,237 | 879 | 1,118 | +238 | +27.1 | 1,680,200 |
▶︎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