日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

大東建託(1878)の株価時系列情報

大東建託(1878)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
2024/04/19 17,000 17,125 16,680 16,725 230,300
2024/04/18 16,700 16,895 16,645 16,825 122,200
2024/04/17 16,790 16,955 16,660 16,700 154,200
2024/04/16 16,855 16,900 16,675 16,850 246,600
2024/04/15 16,780 16,885 16,600 16,800 153,400
2024/04/12 16,850 17,175 16,850 16,920 232,400
2024/04/11 16,790 16,990 16,790 16,870 217,400
2024/04/10 17,130 17,160 17,020 17,045 150,900
2024/04/09 17,130 17,195 17,045 17,130 155,900
2024/04/08 16,985 17,125 16,900 16,980 218,900
2024/04/05 17,115 17,230 17,000 17,080 194,200
2024/04/04 17,135 17,220 16,965 17,085 234,500
2024/04/03 16,890 17,225 16,780 17,130 357,900
2024/04/02 17,060 17,120 16,750 16,910 308,700
2024/04/01 17,370 17,380 16,935 17,065 269,600
2024/03/29 17,300 17,590 17,260 17,450 236,600
2024/03/28 17,445 17,780 17,165 17,220 342,000
2024/03/27 17,680 18,080 17,680 17,985 324,700
2024/03/26 17,475 17,625 17,425 17,520 183,400
2024/03/25 17,520 17,690 17,470 17,500 202,100
2024/03/22 17,630 17,735 17,455 17,675 196,100
2024/03/21 18,100 18,155 17,625 17,675 246,400
2024/03/19 17,800 18,145 17,645 18,020 242,300
2024/03/18 17,395 17,820 17,355 17,750 235,500
2024/03/15 17,180 17,395 17,090 17,330 706,600
2024/03/14 17,280 17,300 17,080 17,240 271,200
2024/03/13 17,430 17,580 17,120 17,300 243,700
2024/03/12 17,345 17,445 17,000 17,430 199,500
2024/03/11 17,205 17,400 17,175 17,400 170,600
2024/03/08 17,300 17,410 17,030 17,300 393,400
2024/03/07 17,680 17,805 17,530 17,585 185,500
2024/03/06 17,535 17,810 17,515 17,760 199,900
2024/03/05 17,575 17,575 17,300 17,480 128,900
2024/03/04 17,690 17,690 17,405 17,405 146,300
2024/03/01 17,760 17,825 17,605 17,730 153,000
2024/02/29 17,650 17,765 17,440 17,765 501,800
2024/02/28 17,355 17,595 17,355 17,510 174,200
2024/02/27 17,270 17,520 17,265 17,450 168,900
2024/02/26 17,500 17,510 17,225 17,370 222,500
2024/02/22 17,340 17,450 17,305 17,430 179,100
2024/02/21 17,090 17,290 17,090 17,290 172,500
2024/02/20 17,140 17,270 17,080 17,175 214,800
2024/02/19 17,100 17,180 16,950 17,040 144,100
2024/02/16 17,150 17,210 17,050 17,185 216,100
2024/02/15 16,910 17,000 16,795 16,995 188,900
2024/02/14 17,520 17,520 16,720 16,735 244,500
2024/02/13 17,600 17,600 17,300 17,495 235,400
2024/02/09 17,090 17,175 16,990 17,120 214,800
2024/02/08 16,960 17,100 16,760 17,090 220,000
2024/02/07 17,260 17,260 16,825 16,985 277,500
2024/02/06 17,360 17,360 16,890 16,985 205,200
2024/02/05 17,290 17,425 16,810 17,355 230,300
2024/02/02 17,325 17,390 17,090 17,160 229,200
2024/02/01 16,950 17,165 16,835 17,085 272,800
2024/01/31 16,380 16,900 16,165 16,825 528,300
2024/01/30 16,225 16,380 15,805 16,190 363,800
2024/01/29 16,150 16,225 16,025 16,115 225,300
2024/01/26 16,125 16,185 16,085 16,150 139,600
2024/01/25 16,100 16,200 16,010 16,125 195,200
2024/01/24 16,200 16,385 16,050 16,075 259,800
2024/01/23 16,450 16,560 16,345 16,400 140,600
2024/01/22 16,355 16,470 16,290 16,410 166,800
2024/01/19 16,250 16,350 16,180 16,250 125,500
2024/01/18 16,240 16,310 16,150 16,160 121,800
2024/01/17 16,355 16,490 16,170 16,185 141,800
2024/01/16 16,600 16,600 16,265 16,265 167,700
2024/01/15 16,450 16,635 16,435 16,625 114,100
2024/01/12 16,250 16,415 16,180 16,410 245,500
2024/01/11 16,315 16,410 16,265 16,305 230,800
2024/01/10 16,210 16,330 16,125 16,285 237,600
2024/01/09 16,425 16,545 16,235 16,425 265,600
2024/01/05 16,450 16,475 16,320 16,430 141,400
2024/01/04 16,285 16,325 16,180 16,275 133,900
2023/12/29 16,250 16,380 16,250 16,350 134,400
2023/12/28 16,365 16,405 16,240 16,305 80,200
2023/12/27 16,310 16,425 16,295 16,400 113,000
2023/12/26 16,100 16,230 16,055 16,190 108,200
2023/12/25 16,120 16,180 16,045 16,045 79,500
2023/12/22 15,800 16,020 15,765 16,020 145,900
2023/12/21 15,850 15,975 15,795 15,795 165,200
2023/12/20 16,245 16,245 15,995 15,995 197,800
2023/12/19 16,065 16,225 15,835 16,165 159,100
2023/12/18 16,010 16,125 15,930 16,125 157,300
2023/12/15 16,165 16,295 16,100 16,195 265,700
2023/12/14 16,340 16,390 16,080 16,310 198,300
2023/12/13 16,550 16,620 16,315 16,340 220,300
2023/12/12 16,630 16,700 16,560 16,560 221,700
2023/12/11 16,410 16,550 16,320 16,550 165,500
2023/12/08 16,660 16,695 16,350 16,430 321,800
2023/12/07 16,630 16,670 16,540 16,665 173,800
2023/12/06 16,600 16,710 16,545 16,665 198,100
2023/12/05 16,510 16,590 16,425 16,515 265,400
2023/12/04 16,420 16,535 16,365 16,485 184,200
2023/12/01 16,475 16,500 16,350 16,420 166,200
2023/11/30 16,155 16,325 16,100 16,300 493,600
2023/11/29 16,195 16,330 16,150 16,165 138,900
2023/11/28 16,400 16,535 16,205 16,285 145,400
2023/11/27 16,650 16,675 16,400 16,400 203,600
2023/11/24 16,615 16,680 16,540 16,635 190,600
2023/11/22 16,235 16,450 16,185 16,395 385,000
2023/11/21 16,095 16,180 15,885 16,045 280,200
2023/11/20 16,140 16,265 16,060 16,090 159,200
2023/11/17 15,980 16,140 15,970 16,085 204,600
2023/11/16 15,740 16,010 15,725 15,980 227,600
2023/11/15 15,875 15,925 15,590 15,695 236,900
2023/11/14 15,905 16,005 15,770 15,770 158,800
2023/11/13 15,900 16,000 15,850 15,960 94,900
2023/11/10 15,755 15,910 15,655 15,895 181,000
2023/11/09 16,100 16,120 15,840 15,850 210,100
2023/11/08 16,075 16,115 15,810 15,980 217,500
2023/11/07 16,120 16,170 16,000 16,050 159,600
2023/11/06 16,195 16,230 16,055 16,120 265,000
2023/11/02 16,095 16,095 15,690 15,845 294,100
2023/11/01 16,315 16,500 16,115 16,120 306,200
2023/10/31 15,505 16,165 15,455 16,150 445,100
2023/10/30 15,000 15,890 14,840 15,660 598,600
2023/10/27 15,190 15,340 15,160 15,295 141,000
2023/10/26 15,200 15,365 15,120 15,240 122,500
2023/10/25 15,440 15,585 15,380 15,410 107,300
2023/10/24 15,360 15,470 15,145 15,390 122,600
2023/10/23 15,345 15,470 15,320 15,320 123,900
2023/10/20 15,395 15,540 15,345 15,465 145,600
2023/10/19 15,500 15,645 15,475 15,500 75,800
2023/10/18 15,500 15,615 15,455 15,575 121,400
2023/10/17 15,540 15,800 15,540 15,675 127,800
2023/10/16 15,700 15,700 15,425 15,470 96,500
2023/10/13 15,660 15,715 15,565 15,700 207,800
2023/10/12 15,825 15,905 15,750 15,855 183,700
2023/10/11 15,805 15,855 15,655 15,725 143,800
2023/10/10 15,800 15,900 15,740 15,800 123,200
2023/10/06 15,445 15,655 15,445 15,570 126,800
2023/10/05 15,270 15,600 15,225 15,550 164,600
2023/10/04 15,670 15,685 15,195 15,245 249,300
2023/10/03 15,745 15,850 15,625 15,750 186,200
2023/10/02 15,890 16,060 15,735 15,765 181,200
2023/09/29 15,925 15,985 15,675 15,750 255,400
2023/09/28 15,830 16,050 15,810 15,960 294,600
2023/09/27 15,985 16,245 15,915 16,190 400,700
2023/09/26 15,880 15,960 15,795 15,835 177,900
2023/09/25 15,895 15,980 15,800 15,935 140,100
2023/09/22 15,780 16,000 15,750 15,895 188,000
2023/09/21 16,000 16,145 15,920 15,980 145,500
2023/09/20 16,285 16,285 16,040 16,070 188,400
2023/09/19 16,400 16,405 16,165 16,295 294,600
2023/09/15 16,395 16,535 16,345 16,415 308,100
2023/09/14 15,990 16,230 15,990 16,190 176,400
2023/09/13 15,920 16,040 15,845 15,940 166,600
2023/09/12 15,815 15,935 15,640 15,870 124,900
2023/09/11 16,200 16,225 15,555 15,660 246,600
2023/09/08 16,225 16,405 16,180 16,230 224,300
2023/09/07 16,095 16,340 16,050 16,220 272,400
2023/09/06 16,475 16,515 16,200 16,255 304,000
2023/09/05 16,755 16,785 16,475 16,555 231,600
2023/09/04 16,445 16,645 16,340 16,640 153,200
2023/09/01 16,110 16,545 16,085 16,415 252,300
2023/08/31 16,050 16,265 16,035 16,065 339,100
2023/08/30 16,065 16,140 15,915 15,955 183,600
2023/08/29 16,030 16,100 15,940 16,065 163,000
2023/08/28 15,850 16,025 15,775 15,970 168,800
2023/08/25 15,630 15,755 15,625 15,695 133,700
2023/08/24 15,540 15,725 15,455 15,705 161,000
2023/08/23 15,520 15,765 15,520 15,725 141,700
2023/08/22 15,395 15,525 15,325 15,495 135,700
2023/08/21 15,450 15,460 15,290 15,375 136,100
2023/08/18 15,355 15,540 15,350 15,435 196,400
2023/08/17 15,250 15,400 15,170 15,380 116,700
2023/08/16 15,165 15,425 15,165 15,335 116,700
2023/08/15 15,450 15,455 15,310 15,345 133,600
2023/08/14 15,585 15,635 15,395 15,455 135,200
2023/08/10 15,360 15,690 15,295 15,675 162,300
2023/08/09 15,400 15,460 15,320 15,355 133,200
2023/08/08 15,440 15,560 15,360 15,525 133,500
2023/08/07 15,315 15,575 15,295 15,440 175,900
2023/08/04 15,150 15,255 14,995 15,190 168,600
2023/08/03 15,005 15,270 15,005 15,175 226,100
2023/08/02 15,190 15,335 14,985 15,005 198,200
2023/08/01 15,250 15,420 15,155 15,335 163,900
2023/07/31 15,200 15,425 15,105 15,290 507,500
2023/07/28 14,365 14,730 14,290 14,650 255,700
2023/07/27 14,360 14,590 14,360 14,535 191,600
2023/07/26 14,495 14,495 14,345 14,455 160,800
2023/07/25 14,495 14,550 14,460 14,550 141,000
2023/07/24 14,340 14,525 14,330 14,390 149,500
2023/07/21 14,175 14,250 14,065 14,240 118,800
2023/07/20 14,190 14,335 14,110 14,170 239,400
2023/07/19 14,010 14,085 13,910 14,085 145,500
2023/07/18 13,940 14,030 13,885 13,980 139,800
2023/07/14 13,980 14,115 13,805 14,070 158,000
2023/07/13 14,030 14,150 13,965 14,075 105,000
2023/07/12 14,190 14,245 14,015 14,015 136,100
2023/07/11 14,345 14,360 14,160 14,170 107,100
2023/07/10 14,330 14,330 14,130 14,225 185,500
2023/07/07 14,340 14,480 14,230 14,340 177,800
2023/07/06 14,445 14,480 14,310 14,385 126,300
2023/07/05 14,485 14,550 14,360 14,525 139,100
2023/07/04 14,515 14,595 14,450 14,485 180,300
2023/07/03 14,590 14,660 14,565 14,610 170,900
2023/06/30 14,615 14,660 14,455 14,585 285,600
2023/06/29 14,475 14,790 14,410 14,625 259,400
2023/06/28 14,250 14,380 14,215 14,380 120,100

このページの先頭へ