！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
16,974.5
円
(12:48)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 16,965 | 17,240 | 16,875 | 16,970 | +245 | +1.5 | 502,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 16,780 | 17,125 | 16,600 | 16,725 | -195 | -1.2 | 906,700 |
| 4/12 | 16,985 | 17,195 | 16,790 | 16,920 | -160 | -0.9 | 975,500 |
| 4/5 | 17,370 | 17,380 | 16,750 | 17,080 | -370 | -2.1 | 1,364,900 |
| 3/29 | 17,520 | 18,080 | 17,165 | 17,450 | -225 | -1.3 | 1,288,800 |
| 3/22 | 17,395 | 18,155 | 17,355 | 17,675 | +345 | +2.0 | 920,300 |
| 3/15 | 17,205 | 17,580 | 17,000 | 17,330 | +30 | +0.2 | 1,591,600 |
| 3/8 | 17,690 | 17,810 | 17,030 | 17,300 | -430 | -2.4 | 1,054,000 |
| 3/1 | 17,500 | 17,825 | 17,225 | 17,730 | +300 | +1.7 | 1,220,400 |
| 2/22 | 17,100 | 17,450 | 16,950 | 17,430 | +245 | +1.4 | 710,500 |
| 2/16 | 17,600 | 17,600 | 16,720 | 17,185 | +65 | +0.4 | 884,900 |
| 2/9 | 17,290 | 17,425 | 16,760 | 17,120 | -40 | -0.2 | 1,147,800 |
| 2/2 | 16,150 | 17,390 | 15,805 | 17,160 | +1,010 | +6.3 | 1,619,400 |
| 1/26 | 16,355 | 16,560 | 16,010 | 16,150 | -100 | -0.6 | 902,000 |
| 1/19 | 16,450 | 16,635 | 16,150 | 16,250 | -160 | -1.0 | 670,900 |
| 1/12 | 16,425 | 16,545 | 16,125 | 16,410 | -20 | -0.1 | 979,500 |
| 1/5 | 16,285 | 16,475 | 16,180 | 16,430 | +80 | +0.5 | 275,300 |
| 12/29 | 16,120 | 16,425 | 16,045 | 16,350 | +330 | +2.1 | 515,300 |
| 12/22 | 16,010 | 16,245 | 15,765 | 16,020 | -175 | -1.1 | 825,300 |
| 12/15 | 16,410 | 16,700 | 16,080 | 16,195 | -235 | -1.4 | 1,071,500 |
| 12/8 | 16,420 | 16,710 | 16,350 | 16,430 | +10 | +0.1 | 1,143,300 |
| 12/1 | 16,650 | 16,675 | 16,100 | 16,420 | -215 | -1.3 | 1,147,700 |
| 11/24 | 16,140 | 16,680 | 15,885 | 16,635 | +550 | +3.4 | 1,015,000 |
| 11/17 | 15,900 | 16,140 | 15,590 | 16,085 | +190 | +1.2 | 922,800 |
| 11/10 | 16,195 | 16,230 | 15,655 | 15,895 | +50 | +0.3 | 1,033,200 |
| 11/2 | 15,000 | 16,500 | 14,840 | 15,845 | +550 | +3.6 | 1,644,000 |
| 10/27 | 15,345 | 15,585 | 15,120 | 15,295 | -170 | -1.1 | 617,300 |
| 10/20 | 15,700 | 15,800 | 15,345 | 15,465 | -235 | -1.5 | 567,100 |
| 10/13 | 15,800 | 15,905 | 15,565 | 15,700 | +130 | +0.8 | 658,500 |
| 10/6 | 15,890 | 16,060 | 15,195 | 15,570 | -180 | -1.1 | 908,100 |
| 9/29 | 15,895 | 16,245 | 15,675 | 15,750 | -145 | -0.9 | 1,268,700 |
▶︎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