！決算発表予定日 2025/01/31
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
16,955.5
円
(11:22)
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) | 15,805 (24/01/30) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 18,380 (24/07/31) | 15,805 (24/01/30) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2025 | 17,700 | 17,740 | 16,530 | 16,925 | -650 | -3.7 | 2,921,000 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 16,285 | 18,380 | 15,805 | 17,575 | +1,225 | +7.5 | 56,969,400 |
| 2023 | 13,530 | 16,785 | 12,150 | 16,350 | +2,810 | +20.8 | 53,569,200 |
| 2022 | 13,400 | 15,830 | 10,670 | 13,540 | +370 | +2.8 | 58,832,800 |
| 2021 | 9,790 | 14,370 | 9,200 | 13,170 | +3,530 | +36.6 | 65,742,500 |
| 2020 | 13,460 | 13,595 | 8,032 | 9,640 | -3,840 | -28.5 | 93,020,600 |
| 2019 | 15,000 | 16,455 | 12,270 | 13,480 | -1,535 | -10.2 | 80,122,500 |
| 2018 | 22,080 | 22,450 | 13,655 | 15,015 | -7,960 | -34.7 | 97,116,700 |
| 2017 | 17,690 | 23,550 | 15,015 | 22,975 | +5,395 | +30.7 | 101,983,500 |
| 2016 | 14,010 | 18,000 | 13,190 | 17,580 | +3,570 | +25.5 | 107,343,200 |
| 2015 | 13,695 | 14,590 | 11,550 | 14,010 | +310 | +2.3 | 90,949,100 |
| 2014 | 9,880 | 15,485 | 9,024 | 13,700 | +3,870 | +39.4 | 91,516,400 |
| 2013 | 8,150 | 11,040 | 7,490 | 9,830 | +1,680 | +20.6 | 119,132,800 |
| 2012 | 6,660 | 8,220 | 6,560 | 8,150 | +1,550 | +23.5 | 86,879,600 |
| 2011 | 5,600 | 7,490 | 5,250 | 6,600 | +1,040 | +18.7 | 121,840,300 |
| 2010 | 4,405 | 5,690 | 4,260 | 5,560 | +1,160 | +26.4 | 94,298,400 |
| 2009 | 4,780 | 4,940 | 2,980 | 4,400 | -280 | -6.0 | 107,125,900 |
| 2008 | 6,230 | 6,730 | 3,050 | 4,680 | -1,510 | -24.4 | 176,511,600 |
| 2007 | 5,540 | 6,610 | 4,690 | 6,190 | +730 | +13.4 | 152,010,800 |
| 2006 | 6,150 | 6,870 | 5,040 | 5,460 | -640 | -10.5 | 129,048,700 |
| 2005 | 4,880 | 6,380 | 4,050 | 6,100 | +1,230 | +25.3 | 88,965,100 |
| 2004 | 3,280 | 4,870 | 3,250 | 4,870 | +1,690 | +53.1 | 84,252,600 |
| 2003 | 2,630 | 3,500 | 2,175 | 3,180 | +555 | +21.1 | 83,323,400 |
| 2002 | 1,985 | 2,780 | 1,650 | 2,625 | +620 | +30.9 | 80,827,100 |
| 2001 | 2,090 | 2,620 | 1,598 | 2,005 | -45 | -2.2 | 71,214,200 |
| 2000 | 1,130 | 2,110 | 1,100 | 2,050 | +910 | +79.8 | 57,726,300 |
| 1999 | 982 | 1,870 | 946 | 1,140 | +161 | +16.5 | 51,782,900 |
| 1998 | 807 | 1,276 | 706 | 979 | +182 | +22.8 | 35,143,300 |
| 1997 | 1,300 | 1,570 | 735 | 797 | -493 | -38.2 | 41,895,700 |
| 1996 | 1,260 | 1,710 | 1,060 | 1,290 | +70 | +5.7 | 48,445,100 |
| 1995 | 1,190 | 1,350 | 711 | 1,220 | +30 | +2.5 | 54,520,500 |
▶︎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
