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) | 13,080 (23/06/02) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/17 | 16,470 | 16,815 | 16,185 | 16,375 | -330 | -2.0 | 1,406,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/17 | 13,080 | 13,090 | 12,690 | 12,870 | -270 | -2.1 | 1,128,300 |
| 3/10 | 12,940 | 13,390 | 12,900 | 13,140 | +190 | +1.5 | 1,094,100 |
| 3/3 | 12,760 | 13,000 | 12,760 | 12,950 | +130 | +1.0 | 1,127,900 |
| 2/24 | 12,630 | 12,840 | 12,510 | 12,820 | +210 | +1.7 | 795,700 |
| 2/17 | 12,290 | 12,670 | 12,230 | 12,610 | +350 | +2.9 | 1,064,600 |
| 2/10 | 12,410 | 12,590 | 12,150 | 12,260 | -100 | -0.8 | 1,466,500 |
| 2/3 | 14,290 | 14,320 | 12,300 | 12,360 | -1,920 | -13.5 | 2,370,400 |
| 1/27 | 14,010 | 14,410 | 13,910 | 14,280 | +400 | +2.9 | 677,500 |
| 1/20 | 13,570 | 14,120 | 13,490 | 13,880 | +330 | +2.4 | 991,700 |
| 1/13 | 14,210 | 14,250 | 13,340 | 13,550 | +240 | +1.8 | 891,400 |
| 1/6 | 13,530 | 13,650 | 13,200 | 13,310 | -230 | -1.7 | 525,500 |
| 12/30 | 13,780 | 13,950 | 13,390 | 13,540 | -230 | -1.7 | 624,500 |
| 12/23 | 14,050 | 14,280 | 13,590 | 13,770 | -400 | -2.8 | 1,187,500 |
| 12/16 | 14,400 | 14,490 | 14,100 | 14,170 | -270 | -1.9 | 800,300 |
| 12/9 | 14,660 | 14,660 | 14,070 | 14,440 | -230 | -1.6 | 1,196,900 |
| 12/2 | 15,760 | 15,760 | 14,480 | 14,670 | -1,120 | -7.1 | 1,358,600 |
| 11/25 | 15,370 | 15,830 | 15,320 | 15,790 | +470 | +3.1 | 781,700 |
| 11/18 | 14,810 | 15,400 | 14,420 | 15,320 | +490 | +3.3 | 1,387,000 |
| 11/11 | 14,760 | 15,170 | 14,700 | 14,830 | 0 | 0.0 | 975,000 |
| 11/4 | 14,490 | 15,140 | 14,440 | 14,830 | +460 | +3.2 | 1,168,100 |
| 10/28 | 13,520 | 14,590 | 13,520 | 14,370 | +120 | +0.8 | 1,411,200 |
| 10/21 | 14,220 | 14,560 | 14,210 | 14,250 | -90 | -0.6 | 879,500 |
| 10/14 | 14,300 | 14,560 | 14,100 | 14,340 | -80 | -0.6 | 821,600 |
| 10/7 | 13,690 | 14,730 | 13,490 | 14,420 | +850 | +6.3 | 1,484,000 |
| 9/30 | 14,130 | 14,270 | 13,340 | 13,570 | -840 | -5.8 | 1,913,200 |
| 9/22 | 14,810 | 14,880 | 14,230 | 14,410 | -470 | -3.2 | 1,162,600 |
| 9/16 | 14,480 | 14,930 | 14,410 | 14,880 | +400 | +2.8 | 1,207,000 |
| 9/9 | 13,710 | 14,560 | 13,690 | 14,480 | +770 | +5.6 | 1,324,300 |
| 9/2 | 13,380 | 13,950 | 13,340 | 13,710 | +130 | +1.0 | 1,367,700 |
| 8/26 | 13,420 | 13,650 | 13,310 | 13,580 | +90 | +0.7 | 781,500 |
▶︎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