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) |
|---|---|---|---|---|---|---|---|
| 5/31 | 16,250 | 16,725 | 16,220 | 16,600 | +285 | +1.8 | 1,557,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/19 | 13,290 | 13,600 | 13,190 | 13,490 | +200 | +1.5 | 1,137,200 |
| 8/12 | 12,690 | 13,440 | 12,550 | 13,290 | +550 | +4.3 | 950,500 |
| 8/5 | 12,480 | 12,910 | 12,070 | 12,740 | +150 | +1.2 | 1,350,900 |
| 7/29 | 12,480 | 12,620 | 12,390 | 12,590 | +90 | +0.7 | 874,600 |
| 7/22 | 12,120 | 12,520 | 12,090 | 12,500 | +470 | +3.9 | 686,900 |
| 7/15 | 12,060 | 12,410 | 11,960 | 12,030 | +70 | +0.6 | 916,300 |
| 7/8 | 11,830 | 12,140 | 11,670 | 11,960 | +360 | +3.1 | 1,033,900 |
| 7/1 | 11,550 | 11,880 | 11,400 | 11,600 | +120 | +1.1 | 1,199,900 |
| 6/24 | 11,020 | 11,520 | 10,890 | 11,480 | +580 | +5.3 | 879,500 |
| 6/17 | 11,130 | 11,170 | 10,770 | 10,900 | -510 | -4.5 | 1,462,400 |
| 6/10 | 11,350 | 11,650 | 11,200 | 11,410 | 0 | 0.0 | 1,230,300 |
| 6/3 | 11,250 | 11,570 | 11,100 | 11,410 | +260 | +2.3 | 2,080,500 |
| 5/27 | 10,980 | 11,260 | 10,670 | 11,150 | +220 | +2.0 | 1,675,500 |
| 5/20 | 11,420 | 11,430 | 10,760 | 10,930 | -340 | -3.0 | 1,427,200 |
| 5/13 | 11,470 | 11,790 | 11,080 | 11,270 | -340 | -2.9 | 1,528,600 |
| 5/6 | 11,830 | 12,010 | 11,500 | 11,610 | -910 | -7.3 | 833,800 |
| 4/28 | 12,140 | 12,520 | 12,020 | 12,520 | +80 | +0.6 | 1,190,000 |
| 4/22 | 12,360 | 12,650 | 12,150 | 12,440 | +30 | +0.2 | 852,100 |
| 4/15 | 12,420 | 12,550 | 11,920 | 12,410 | -50 | -0.4 | 1,134,600 |
| 4/8 | 13,200 | 13,270 | 12,410 | 12,460 | -680 | -5.2 | 1,087,700 |
| 4/1 | 13,290 | 13,320 | 12,840 | 13,140 | -180 | -1.4 | 1,170,700 |
| 3/25 | 12,910 | 13,390 | 12,890 | 13,320 | +440 | +3.4 | 842,500 |
| 3/18 | 11,870 | 12,930 | 11,860 | 12,880 | +1,070 | +9.1 | 1,231,300 |
| 3/11 | 12,140 | 12,530 | 11,660 | 11,810 | -360 | -3.0 | 1,393,000 |
| 3/4 | 12,530 | 12,930 | 12,020 | 12,170 | -410 | -3.3 | 1,189,500 |
| 2/25 | 12,650 | 12,960 | 12,470 | 12,580 | -260 | -2.0 | 720,600 |
| 2/18 | 13,470 | 13,590 | 12,720 | 12,840 | -640 | -4.8 | 1,066,700 |
| 2/10 | 13,090 | 13,630 | 13,090 | 13,480 | +230 | +1.7 | 859,000 |
▶︎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