！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 17,370 | 17,380 | 16,600 | 16,725 | -725 | -4.2 | 3,477,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 17,760 | 18,155 | 17,000 | 17,450 | -315 | -1.8 | 5,007,700 |
| 24/02 | 16,950 | 17,765 | 16,720 | 17,765 | +940 | +5.6 | 4,312,600 |
| 24/01 | 16,285 | 16,900 | 15,805 | 16,825 | +475 | +2.9 | 3,945,100 |
| 23/12 | 16,475 | 16,710 | 15,765 | 16,350 | +50 | +0.3 | 3,721,600 |
| 23/11 | 16,315 | 16,680 | 15,590 | 16,300 | +150 | +0.9 | 4,552,800 |
| 23/10 | 15,890 | 16,165 | 14,840 | 16,150 | +400 | +2.5 | 3,794,700 |
| 23/09 | 16,110 | 16,785 | 15,555 | 15,750 | -315 | -2.0 | 4,545,600 |
| 23/08 | 15,250 | 16,265 | 14,985 | 16,065 | +775 | +5.1 | 3,623,000 |
| 23/07 | 14,590 | 15,425 | 13,805 | 15,290 | +705 | +4.8 | 3,535,700 |
| 23/06 | 13,290 | 14,790 | 13,080 | 14,585 | +1,335 | +10.1 | 4,927,500 |
| 23/05 | 12,830 | 13,790 | 12,690 | 13,250 | +380 | +3.0 | 5,205,400 |
| 23/04 | 13,300 | 14,010 | 12,450 | 12,870 | -320 | -2.4 | 5,455,700 |
| 23/03 | 12,850 | 13,390 | 12,560 | 13,190 | +360 | +2.8 | 4,978,800 |
| 23/02 | 12,750 | 12,910 | 12,150 | 12,830 | +10 | +0.1 | 5,102,200 |
| 23/01 | 13,530 | 14,410 | 12,750 | 12,820 | -720 | -5.3 | 4,126,200 |
| 22/12 | 15,170 | 15,180 | 13,390 | 13,540 | -1,780 | -11.6 | 4,390,500 |
| 22/11 | 14,700 | 15,830 | 14,420 | 15,320 | +610 | +4.2 | 4,758,800 |
| 22/10 | 13,690 | 14,770 | 13,490 | 14,710 | +1,140 | +8.4 | 4,926,600 |
| 22/09 | 13,690 | 14,930 | 13,340 | 13,570 | -170 | -1.2 | 6,070,500 |
| 22/08 | 12,480 | 13,950 | 12,070 | 13,740 | +1,150 | +9.1 | 5,124,400 |
| 22/07 | 11,700 | 12,620 | 11,530 | 12,590 | +880 | +7.5 | 3,737,400 |
| 22/06 | 11,400 | 11,880 | 10,770 | 11,710 | +310 | +2.7 | 5,176,800 |
| 22/05 | 11,830 | 12,010 | 10,670 | 11,400 | -1,120 | -9.0 | 6,915,200 |
| 22/04 | 13,050 | 13,270 | 11,920 | 12,520 | -470 | -3.6 | 4,489,600 |
| 22/03 | 12,890 | 13,390 | 11,660 | 12,990 | +270 | +2.1 | 5,379,500 |
| 22/02 | 13,150 | 13,630 | 12,470 | 12,720 | -380 | -2.9 | 3,692,300 |
| 22/01 | 13,400 | 13,590 | 12,740 | 13,100 | -70 | -0.5 | 4,171,200 |
| 21/12 | 12,410 | 13,290 | 12,240 | 13,170 | +880 | +7.2 | 3,632,400 |
| 21/11 | 14,240 | 14,370 | 12,230 | 12,290 | -1,830 | -13.0 | 4,351,100 |
| 21/10 | 12,880 | 14,150 | 12,550 | 14,120 | +1,080 | +8.3 | 5,548,200 |
▶︎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