！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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,377 | 1,667 | 1,359 | 1,631 | +276 | +20.4 | 7,957,500 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,151 | 1,563 | 1,125 | 1,355 | +197 | +17.0 | 10,286,400 |
| 2022 | 1,389 | 1,626 | 1,140 | 1,158 | -239 | -17.1 | 14,109,400 |
| 2021 | 820 | 1,415 | 787 | 1,397 | +581 | +71.2 | 6,040,500 |
| 2020 | 1,010 | 1,027 | 663 | 816 | -194 | -19.2 | 3,330,300 |
| 2019 | 981 | 1,025 | 881 | 1,010 | +29 | +3.0 | 4,405,200 |
| 2018 | 1,165 | 1,453 | 874 | 981 | -170 | -14.8 | 6,825,700 |
| 2017 | 968 | 1,199 | 890 | 1,151 | +194 | +20.3 | 5,629,200 |
| 2016 | 939 | 1,068 | 669 | 957 | +26 | +2.8 | 6,797,400 |
| 2015 | 867 | 1,077 | 669 | 931 | +64 | +7.4 | 8,931,400 |
| 2014 | 1,330 | 1,360 | 805 | 867 | -483 | -35.8 | 22,425,400 |
| 2013 | 720 | 1,570 | 560 | 1,350 | +650 | +92.9 | 74,944,700 |
| 2012 | 410 | 830 | 390 | 700 | +290 | +70.7 | 29,876,800 |
| 2011 | 400 | 1,270 | 310 | 410 | +10 | +2.5 | 26,998,600 |
| 2010 | 350 | 500 | 270 | 400 | +40 | +11.1 | 8,203,800 |
| 2009 | 290 | 680 | 150 | 360 | +70 | +24.1 | 11,531,100 |
| 2008 | 620 | 700 | 250 | 290 | -340 | -54.0 | 6,477,400 |
| 2007 | 1,000 | 1,290 | 600 | 630 | -360 | -36.4 | 11,924,700 |
| 2006 | 1,450 | 1,950 | 940 | 990 | -420 | -29.8 | 22,150,300 |
| 2005 | 1,170 | 1,690 | 1,100 | 1,410 | +250 | +21.6 | 14,541,100 |
| 2004 | 840 | 1,670 | 780 | 1,160 | +330 | +39.8 | 10,372,200 |
| 2003 | 220 | 1,530 | 220 | 830 | +560 | +207.4 | 5,842,200 |
| 2002 | 500 | 530 | 160 | 270 | -170 | -38.6 | 1,997,900 |
| 2001 | 800 | 970 | 350 | 440 | -360 | -45.0 | 2,238,000 |
| 2000 | 2,040 | 2,040 | 700 | 800 | -840 | -51.2 | 1,638,350 |
| 1999 | 1,460 | 5,080 | 1,140 | 1,640 | +300 | +22.4 | 4,991,100 |
| 1998 | 1,080 | 3,100 | 1,080 | 1,340 | +280 | +26.4 | 2,701,800 |
| 1997 | 6,620 | 7,200 | 900 | 1,060 | -5,460 | -83.7 | 4,397,700 |
| 1996 | 10,980 | 11,600 | 6,520 | 6,520 | -4,320 | -39.9 | 1,735,000 |
| 1995 | 8,540 | 17,700 | 7,620 | 10,840 | +2,500 | +30.0 | 10,201,450 |
| 1994 | 7,920 | 10,560 | 7,400 | 8,340 | +620 | +8.0 | 1,198,200 |
▶︎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