!決算発表予定日 2024/05/02
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
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 |
---|---|
18,155 (24/03/21) | 12,450 (23/04/28) |
年初来高値 | 年初来安値 |
---|---|
18,155 (24/03/21) | 15,805 (24/01/30) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/19 | 17,000 | 17,125 | 16,680 | 16,725 | -100 | -0.6 | 230,300 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/6 | 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 |
2/1 | 16,950 | 17,165 | 16,835 | 17,085 | +260 | +1.6 | 272,800 |
1/31 | 16,380 | 16,900 | 16,165 | 16,825 | +635 | +3.9 | 528,300 |
1/30 | 16,225 | 16,380 | 15,805 | 16,190 | +75 | +0.5 | 363,800 |
1/29 | 16,150 | 16,225 | 16,025 | 16,115 | -35 | -0.2 | 225,300 |
1/26 | 16,125 | 16,185 | 16,085 | 16,150 | +25 | +0.2 | 139,600 |
1/25 | 16,100 | 16,200 | 16,010 | 16,125 | +50 | +0.3 | 195,200 |
1/24 | 16,200 | 16,385 | 16,050 | 16,075 | -325 | -2.0 | 259,800 |
1/23 | 16,450 | 16,560 | 16,345 | 16,400 | -10 | -0.1 | 140,600 |
▶︎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