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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 18,380 (24/07/31) | 15,540 (25/02/12) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 18,380 (24/07/31) | 15,540 (25/02/12) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 15,640 | 15,760 | 15,540 | 15,595 | -35 | -0.2 | 822,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/12 | 16,745 | 17,410 | 16,460 | 17,360 | +640 | +3.8 | 920,200 |
| 7/5 | 16,860 | 16,980 | 16,540 | 16,720 | +135 | +0.8 | 738,300 |
| 6/28 | 16,630 | 16,940 | 16,440 | 16,585 | +75 | +0.5 | 1,036,900 |
| 6/21 | 16,495 | 16,645 | 16,335 | 16,510 | -180 | -1.1 | 916,700 |
| 6/14 | 16,810 | 16,960 | 16,350 | 16,690 | -120 | -0.7 | 926,200 |
| 6/7 | 16,600 | 17,295 | 16,560 | 16,810 | +210 | +1.3 | 1,145,300 |
| 5/31 | 16,250 | 16,725 | 16,220 | 16,600 | +285 | +1.8 | 1,074,400 |
| 5/24 | 16,365 | 16,665 | 16,190 | 16,315 | -60 | -0.4 | 778,500 |
| 5/17 | 16,470 | 16,815 | 16,185 | 16,375 | -330 | -2.0 | 1,171,100 |
| 5/10 | 15,955 | 16,895 | 15,945 | 16,705 | +350 | +2.1 | 1,451,200 |
| 5/2 | 17,115 | 17,115 | 15,855 | 16,355 | -560 | -3.3 | 1,228,100 |
| 4/26 | 16,965 | 17,240 | 16,790 | 16,915 | +190 | +1.1 | 764,800 |
| 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 |
▶︎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
