！決算発表予定日 2024/05/13
1822東証S貸借
業種 建設業
大豊建設 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 |
|---|---|
| 4,205 (23/09/20) | 3,055 (24/02/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,940 (24/01/30) | 3,055 (24/02/15) |
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 | 3,245 | 3,320 | 3,235 | 3,290 | +30 | +0.9 | 81,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,245 | 3,320 | 3,235 | 3,290 | +30 | +0.9 | 65,500 |
| 4/26 | 3,140 | 3,265 | 3,135 | 3,260 | +145 | +4.7 | 110,900 |
| 4/19 | 3,265 | 3,285 | 3,075 | 3,115 | -190 | -5.8 | 203,000 |
| 4/12 | 3,425 | 3,495 | 3,300 | 3,305 | -105 | -3.1 | 117,800 |
| 4/5 | 3,425 | 3,470 | 3,350 | 3,410 | -5 | -0.2 | 154,300 |
| 3/29 | 3,630 | 3,710 | 3,385 | 3,415 | -205 | -5.7 | 205,500 |
| 3/22 | 3,520 | 3,660 | 3,520 | 3,620 | +100 | +2.8 | 189,400 |
| 3/15 | 3,360 | 3,525 | 3,350 | 3,520 | +105 | +3.1 | 265,400 |
| 3/8 | 3,170 | 3,470 | 3,150 | 3,415 | +240 | +7.6 | 316,300 |
| 3/1 | 3,275 | 3,280 | 3,135 | 3,175 | -95 | -2.9 | 317,500 |
| 2/22 | 3,115 | 3,295 | 3,115 | 3,270 | +180 | +5.8 | 231,800 |
| 2/16 | 3,260 | 3,385 | 3,055 | 3,090 | -660 | -17.6 | 466,000 |
| 2/9 | 3,825 | 3,875 | 3,740 | 3,750 | -70 | -1.8 | 127,600 |
| 2/2 | 3,825 | 3,940 | 3,810 | 3,820 | +60 | +1.6 | 157,700 |
| 1/26 | 3,740 | 3,775 | 3,715 | 3,760 | +60 | +1.6 | 134,700 |
| 1/19 | 3,740 | 3,775 | 3,685 | 3,700 | -40 | -1.1 | 102,000 |
| 1/12 | 3,700 | 3,755 | 3,695 | 3,740 | +35 | +0.9 | 138,900 |
| 1/5 | 3,755 | 3,755 | 3,685 | 3,705 | -10 | -0.3 | 85,800 |
| 12/29 | 3,700 | 3,735 | 3,645 | 3,715 | +55 | +1.5 | 137,600 |
| 12/22 | 3,700 | 3,720 | 3,645 | 3,660 | -70 | -1.9 | 144,000 |
| 12/15 | 3,640 | 3,770 | 3,640 | 3,730 | +105 | +2.9 | 200,200 |
| 12/8 | 3,650 | 3,685 | 3,615 | 3,625 | -25 | -0.7 | 245,400 |
| 12/1 | 3,555 | 3,695 | 3,475 | 3,650 | +145 | +4.1 | 1,113,600 |
| 11/24 | 3,695 | 3,715 | 3,430 | 3,505 | -145 | -4.0 | 605,800 |
| 11/17 | 3,550 | 3,655 | 3,495 | 3,650 | -30 | -0.8 | 299,400 |
| 11/10 | 3,860 | 3,870 | 3,605 | 3,680 | -135 | -3.5 | 327,700 |
| 11/2 | 3,860 | 3,925 | 3,790 | 3,815 | -115 | -2.9 | 327,400 |
| 10/27 | 3,920 | 3,945 | 3,825 | 3,930 | +20 | +0.5 | 149,100 |
| 10/20 | 3,825 | 3,935 | 3,795 | 3,910 | +80 | +2.1 | 144,200 |
| 10/13 | 3,990 | 4,055 | 3,815 | 3,830 | -165 | -4.1 | 148,500 |
▶︎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