1878東証P貸借
業種 不動産業
大東建託 株価時系列データ
PTS
17,771
円
(10:00)
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 |
---|---|
17,825 (24/03/01) | 12,450 (23/04/28) |
昨年来高値 | 昨年来安値 |
---|---|
17,825 (24/03/01) | 12,150 (23/02/10) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/19 | 17,800 | 17,820 | 17,645 | 17,755 | +5 | +0.0 | 49,700 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/18 | 17,395 | 17,820 | 17,355 | 17,750 | +420 | +2.4 | 235,500 |
3/15 | 17,180 | 17,395 | 17,090 | 17,330 | +90 | +0.5 | 706,600 |
3/14 | 17,280 | 17,300 | 17,080 | 17,240 | -60 | -0.4 | 271,200 |
3/13 | 17,430 | 17,580 | 17,120 | 17,300 | -130 | -0.8 | 243,700 |
3/12 | 17,345 | 17,445 | 17,000 | 17,430 | +30 | +0.2 | 199,500 |
3/11 | 17,205 | 17,400 | 17,175 | 17,400 | +100 | +0.6 | 170,600 |
3/8 | 17,300 | 17,410 | 17,030 | 17,300 | -285 | -1.6 | 393,400 |
3/7 | 17,680 | 17,805 | 17,530 | 17,585 | -175 | -1.0 | 185,500 |
3/6 | 17,535 | 17,810 | 17,515 | 17,760 | +280 | +1.6 | 199,900 |
3/5 | 17,575 | 17,575 | 17,300 | 17,480 | +75 | +0.4 | 128,900 |
3/4 | 17,690 | 17,690 | 17,405 | 17,405 | -325 | -1.8 | 146,300 |
3/1 | 17,760 | 17,825 | 17,605 | 17,730 | -35 | -0.2 | 153,000 |
2/29 | 17,650 | 17,765 | 17,440 | 17,765 | +255 | +1.5 | 501,800 |
2/28 | 17,355 | 17,595 | 17,355 | 17,510 | +60 | +0.3 | 174,200 |
2/27 | 17,270 | 17,520 | 17,265 | 17,450 | +80 | +0.5 | 168,900 |
2/26 | 17,500 | 17,510 | 17,225 | 17,370 | -60 | -0.3 | 222,500 |
2/22 | 17,340 | 17,450 | 17,305 | 17,430 | +140 | +0.8 | 179,100 |
2/21 | 17,090 | 17,290 | 17,090 | 17,290 | +115 | +0.7 | 172,500 |
2/20 | 17,140 | 17,270 | 17,080 | 17,175 | +135 | +0.8 | 214,800 |
2/19 | 17,100 | 17,180 | 16,950 | 17,040 | -145 | -0.8 | 144,100 |
2/16 | 17,150 | 17,210 | 17,050 | 17,185 | +190 | +1.1 | 216,100 |
2/15 | 16,910 | 17,000 | 16,795 | 16,995 | +260 | +1.6 | 188,900 |
2/14 | 17,520 | 17,520 | 16,720 | 16,735 | -760 | -4.3 | 244,500 |
2/13 | 17,600 | 17,600 | 17,300 | 17,495 | +375 | +2.2 | 235,400 |
2/9 | 17,090 | 17,175 | 16,990 | 17,120 | +30 | +0.2 | 214,800 |
2/8 | 16,960 | 17,100 | 16,760 | 17,090 | +105 | +0.6 | 220,000 |
2/7 | 17,260 | 17,260 | 16,825 | 16,985 | 0 | 0.0 | 277,500 |
2/6 | 17,360 | 17,360 | 16,890 | 16,985 | -370 | -2.1 | 205,200 |
2/5 | 17,290 | 17,425 | 16,810 | 17,355 | +195 | +1.1 | 230,300 |
2/2 | 17,325 | 17,390 | 17,090 | 17,160 | +75 | +0.4 | 229,200 |
▶︎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