大成建設(1801)の株価時系列情報
大成建設(1801)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/30 | 5,670 | 5,859 | 5,660 | 5,772 | 1,584,300 |
| 2024/04/26 | 5,377 | 5,605 | 5,195 | 5,576 | 1,980,600 |
| 2024/04/25 | 5,462 | 5,480 | 5,382 | 5,382 | 548,800 |
| 2024/04/24 | 5,361 | 5,467 | 5,341 | 5,440 | 530,900 |
| 2024/04/23 | 5,359 | 5,384 | 5,312 | 5,355 | 538,400 |
| 2024/04/22 | 5,300 | 5,383 | 5,288 | 5,358 | 638,500 |
| 2024/04/19 | 5,240 | 5,277 | 5,167 | 5,227 | 762,700 |
| 2024/04/18 | 5,240 | 5,287 | 5,204 | 5,241 | 574,000 |
| 2024/04/17 | 5,298 | 5,300 | 5,172 | 5,222 | 707,300 |
| 2024/04/16 | 5,400 | 5,406 | 5,221 | 5,294 | 1,005,900 |
| 2024/04/15 | 5,467 | 5,504 | 5,412 | 5,469 | 641,900 |
| 2024/04/12 | 5,490 | 5,562 | 5,438 | 5,514 | 560,400 |
| 2024/04/11 | 5,533 | 5,541 | 5,441 | 5,480 | 753,600 |
| 2024/04/10 | 5,546 | 5,624 | 5,538 | 5,597 | 668,100 |
| 2024/04/09 | 5,580 | 5,580 | 5,493 | 5,532 | 650,600 |
| 2024/04/08 | 5,602 | 5,662 | 5,568 | 5,594 | 691,100 |
| 2024/04/05 | 5,638 | 5,654 | 5,524 | 5,599 | 637,500 |
| 2024/04/04 | 5,684 | 5,765 | 5,626 | 5,703 | 883,400 |
| 2024/04/03 | 5,560 | 5,700 | 5,533 | 5,584 | 992,000 |
| 2024/04/02 | 5,586 | 5,595 | 5,464 | 5,582 | 783,600 |
| 2024/04/01 | 5,673 | 5,705 | 5,594 | 5,594 | 617,200 |
| 2024/03/29 | 5,550 | 5,692 | 5,547 | 5,620 | 772,000 |
| 2024/03/28 | 5,606 | 5,609 | 5,467 | 5,503 | 1,022,600 |
| 2024/03/27 | 5,701 | 5,756 | 5,655 | 5,675 | 1,110,900 |
| 2024/03/26 | 5,720 | 5,759 | 5,669 | 5,726 | 768,800 |
| 2024/03/25 | 5,914 | 5,916 | 5,742 | 5,742 | 790,400 |
| 2024/03/22 | 5,877 | 5,944 | 5,827 | 5,882 | 942,600 |
| 2024/03/21 | 5,582 | 5,848 | 5,568 | 5,838 | 1,175,300 |
| 2024/03/19 | 5,488 | 5,573 | 5,460 | 5,565 | 634,600 |
| 2024/03/18 | 5,490 | 5,578 | 5,454 | 5,519 | 688,000 |
| 2024/03/15 | 5,339 | 5,450 | 5,329 | 5,449 | 981,900 |
| 2024/03/14 | 5,305 | 5,394 | 5,280 | 5,377 | 798,600 |
| 2024/03/13 | 5,300 | 5,366 | 5,221 | 5,266 | 880,400 |
| 2024/03/12 | 5,291 | 5,304 | 5,157 | 5,304 | 1,024,100 |
| 2024/03/11 | 5,450 | 5,487 | 5,267 | 5,359 | 1,032,200 |
| 2024/03/08 | 5,241 | 5,562 | 5,220 | 5,508 | 1,838,000 |
| 2024/03/07 | 5,194 | 5,268 | 5,145 | 5,220 | 1,119,100 |
| 2024/03/06 | 5,089 | 5,208 | 5,025 | 5,186 | 1,853,000 |
| 2024/03/05 | 4,888 | 5,110 | 4,858 | 5,090 | 2,845,700 |
| 2024/03/04 | 4,681 | 4,732 | 4,624 | 4,678 | 1,197,700 |
| 2024/03/01 | 4,709 | 4,760 | 4,676 | 4,720 | 1,034,300 |
| 2024/02/29 | 4,775 | 4,807 | 4,693 | 4,707 | 1,272,000 |
| 2024/02/28 | 4,779 | 4,808 | 4,725 | 4,753 | 985,100 |
| 2024/02/27 | 4,776 | 4,816 | 4,711 | 4,769 | 1,071,800 |
| 2024/02/26 | 4,891 | 4,915 | 4,791 | 4,837 | 1,027,400 |
| 2024/02/22 | 4,860 | 4,905 | 4,820 | 4,868 | 1,077,100 |
| 2024/02/21 | 4,795 | 4,823 | 4,756 | 4,823 | 1,046,000 |
| 2024/02/20 | 4,875 | 4,906 | 4,766 | 4,796 | 959,000 |
| 2024/02/19 | 4,765 | 4,885 | 4,741 | 4,859 | 763,100 |
| 2024/02/16 | 4,696 | 4,764 | 4,653 | 4,732 | 890,700 |
| 2024/02/15 | 4,790 | 4,829 | 4,654 | 4,695 | 978,600 |
| 2024/02/14 | 4,853 | 4,891 | 4,770 | 4,780 | 953,000 |
| 2024/02/13 | 4,940 | 4,943 | 4,792 | 4,876 | 1,536,300 |
| 2024/02/09 | 4,945 | 5,047 | 4,880 | 4,983 | 1,863,200 |
| 2024/02/08 | 5,600 | 5,610 | 5,122 | 5,145 | 2,248,200 |
| 2024/02/07 | 5,504 | 5,600 | 5,485 | 5,592 | 517,100 |
| 2024/02/06 | 5,490 | 5,611 | 5,481 | 5,533 | 734,800 |
| 2024/02/05 | 5,377 | 5,478 | 5,375 | 5,467 | 935,300 |
| 2024/02/02 | 5,363 | 5,402 | 5,309 | 5,336 | 497,500 |
| 2024/02/01 | 5,340 | 5,351 | 5,286 | 5,327 | 768,100 |
| 2024/01/31 | 5,321 | 5,395 | 5,304 | 5,385 | 593,700 |
| 2024/01/30 | 5,346 | 5,381 | 5,299 | 5,302 | 467,000 |
| 2024/01/29 | 5,294 | 5,343 | 5,292 | 5,336 | 568,200 |
| 2024/01/26 | 5,367 | 5,367 | 5,278 | 5,294 | 462,900 |
| 2024/01/25 | 5,384 | 5,395 | 5,331 | 5,387 | 501,600 |
| 2024/01/24 | 5,361 | 5,392 | 5,307 | 5,342 | 578,100 |
| 2024/01/23 | 5,469 | 5,515 | 5,415 | 5,459 | 558,400 |
| 2024/01/22 | 5,372 | 5,449 | 5,349 | 5,427 | 665,000 |
| 2024/01/19 | 5,382 | 5,397 | 5,250 | 5,303 | 692,000 |
| 2024/01/18 | 5,411 | 5,449 | 5,351 | 5,354 | 539,500 |
| 2024/01/17 | 5,396 | 5,534 | 5,390 | 5,399 | 659,800 |
| 2024/01/16 | 5,396 | 5,413 | 5,360 | 5,372 | 461,500 |
| 2024/01/15 | 5,300 | 5,416 | 5,300 | 5,396 | 492,600 |
| 2024/01/12 | 5,329 | 5,410 | 5,254 | 5,283 | 827,500 |
| 2024/01/11 | 5,170 | 5,309 | 5,170 | 5,229 | 848,000 |
| 2024/01/10 | 5,059 | 5,119 | 5,030 | 5,097 | 512,300 |
| 2024/01/09 | 5,016 | 5,092 | 4,993 | 5,062 | 698,600 |
| 2024/01/05 | 5,040 | 5,064 | 4,986 | 5,016 | 579,300 |
| 2024/01/04 | 5,010 | 5,053 | 4,929 | 5,036 | 1,424,900 |