！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 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,544 | 1,564 | 1,528 | 1,552 | +15 | +1.0 | 329,200 |
| 4/19 | 1,619 | 1,634 | 1,500 | 1,537 | -82 | -5.1 | 533,000 |
| 4/12 | 1,611 | 1,633 | 1,589 | 1,619 | +7 | +0.4 | 250,800 |
| 4/5 | 1,645 | 1,646 | 1,591 | 1,612 | -51 | -3.1 | 542,200 |
| 3/29 | 1,647 | 1,664 | 1,597 | 1,663 | +17 | +1.0 | 662,400 |
| 3/22 | 1,624 | 1,667 | 1,610 | 1,646 | +22 | +1.4 | 457,200 |
| 3/15 | 1,600 | 1,631 | 1,567 | 1,624 | +16 | +1.0 | 496,000 |
| 3/8 | 1,601 | 1,623 | 1,579 | 1,608 | +2 | +0.1 | 505,600 |
| 3/1 | 1,624 | 1,650 | 1,599 | 1,606 | -20 | -1.2 | 441,800 |
| 2/22 | 1,616 | 1,648 | 1,607 | 1,626 | +3 | +0.2 | 420,000 |
| 2/16 | 1,620 | 1,657 | 1,597 | 1,623 | +8 | +0.5 | 533,300 |
| 2/9 | 1,444 | 1,620 | 1,440 | 1,615 | +172 | +11.9 | 1,324,100 |
| 2/2 | 1,413 | 1,443 | 1,405 | 1,443 | +37 | +2.6 | 354,300 |
| 1/26 | 1,410 | 1,417 | 1,402 | 1,406 | -1 | -0.1 | 218,600 |
| 1/19 | 1,393 | 1,434 | 1,392 | 1,407 | +20 | +1.4 | 275,400 |
| 1/12 | 1,403 | 1,417 | 1,385 | 1,387 | -11 | -0.8 | 228,300 |
| 1/5 | 1,377 | 1,402 | 1,359 | 1,398 | +43 | +3.2 | 113,900 |
| 12/29 | 1,300 | 1,357 | 1,297 | 1,355 | +56 | +4.3 | 126,500 |
| 12/22 | 1,300 | 1,304 | 1,280 | 1,299 | -5 | -0.4 | 160,400 |
| 12/15 | 1,310 | 1,332 | 1,301 | 1,304 | -2 | -0.2 | 128,500 |
| 12/8 | 1,358 | 1,368 | 1,306 | 1,306 | -47 | -3.5 | 150,300 |
| 12/1 | 1,356 | 1,361 | 1,338 | 1,353 | +3 | +0.2 | 120,900 |
| 11/24 | 1,314 | 1,350 | 1,304 | 1,350 | +43 | +3.3 | 147,600 |
| 11/17 | 1,291 | 1,312 | 1,286 | 1,307 | +12 | +0.9 | 205,400 |
| 11/10 | 1,342 | 1,361 | 1,272 | 1,295 | -40 | -3.0 | 337,200 |
| 11/2 | 1,338 | 1,359 | 1,293 | 1,335 | -3 | -0.2 | 293,700 |
| 10/27 | 1,441 | 1,446 | 1,317 | 1,338 | -106 | -7.3 | 353,600 |
| 10/20 | 1,400 | 1,447 | 1,398 | 1,444 | +28 | +2.0 | 141,600 |
| 10/13 | 1,450 | 1,464 | 1,410 | 1,416 | -9 | -0.6 | 121,600 |
| 10/6 | 1,452 | 1,474 | 1,364 | 1,425 | -27 | -1.9 | 222,900 |
▶︎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