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
2014/12/30 13,825 13,885 13,700 13,700 285,200
2014/12/29 13,880 13,935 13,740 13,910 169,700
2014/12/26 13,700 13,915 13,700 13,900 142,300
2014/12/25 13,610 13,770 13,600 13,690 105,100
2014/12/24 13,590 13,685 13,520 13,665 201,600
2014/12/22 13,390 13,500 13,325 13,500 269,900
2014/12/19 13,275 13,385 13,120 13,360 299,500
2014/12/18 13,210 13,235 12,940 12,960 321,900
2014/12/17 12,860 13,050 12,850 12,910 310,000
2014/12/16 12,950 13,065 12,790 12,860 292,800
2014/12/15 13,090 13,300 13,000 13,175 294,000
2014/12/12 13,080 13,400 13,050 13,300 764,400
2014/12/11 12,955 13,200 12,940 13,080 908,800
2014/12/10 13,450 13,540 12,935 13,070 723,000
2014/12/09 13,715 13,785 13,560 13,620 577,100
2014/12/08 13,950 13,995 13,785 13,825 224,200
2014/12/05 13,800 13,900 13,800 13,880 247,300
2014/12/04 13,795 13,965 13,790 13,865 332,000
2014/12/03 13,720 13,735 13,610 13,640 300,400
2014/12/02 13,615 13,715 13,575 13,690 271,100
2014/12/01 13,400 13,630 13,400 13,600 261,600
2014/11/28 13,180 13,440 13,180 13,400 286,900
2014/11/27 13,350 13,390 13,185 13,205 267,200
2014/11/26 13,425 13,550 13,335 13,360 261,500
2014/11/25 13,620 13,620 13,375 13,430 452,300
2014/11/21 13,575 13,635 13,395 13,435 469,700
2014/11/20 13,725 13,775 13,605 13,630 363,500
2014/11/19 13,600 13,725 13,565 13,610 317,300
2014/11/18 13,600 13,655 13,425 13,545 366,800
2014/11/17 13,700 13,750 13,405 13,420 674,300
2014/11/14 14,100 14,105 13,760 13,915 571,400
2014/11/13 14,115 14,155 13,960 14,045 425,000
2014/11/12 14,250 14,350 14,105 14,115 411,500
2014/11/11 13,850 14,220 13,710 14,195 458,500
2014/11/10 13,810 13,970 13,765 13,845 232,700
2014/11/07 14,035 14,110 13,845 13,855 259,000
2014/11/06 14,000 14,500 13,880 13,880 436,700
2014/11/05 14,190 14,240 13,815 13,930 574,800
2014/11/04 14,900 15,485 14,150 14,205 683,800
2014/10/31 13,275 13,855 13,275 13,825 537,500
2014/10/30 13,120 13,430 13,120 13,275 411,200
2014/10/29 13,000 13,150 12,970 13,115 264,100
2014/10/28 12,900 13,000 12,780 12,980 191,200
2014/10/27 12,850 12,995 12,850 12,945 208,100
2014/10/24 12,790 12,850 12,730 12,780 193,000
2014/10/23 12,565 12,770 12,530 12,650 316,700
2014/10/22 12,560 12,695 12,390 12,665 472,800
2014/10/21 12,410 12,610 12,355 12,465 289,300
2014/10/20 12,470 12,520 12,355 12,495 384,000
2014/10/17 11,860 12,170 11,800 12,080 457,300
2014/10/16 12,055 12,085 11,740 11,855 738,900
2014/10/15 12,220 12,470 12,220 12,400 294,200
2014/10/14 12,450 12,595 12,215 12,270 414,600
2014/10/10 12,255 12,620 12,250 12,590 367,900
2014/10/09 12,630 12,705 12,455 12,465 252,800
2014/10/08 12,570 12,760 12,570 12,660 275,800
2014/10/07 12,675 12,875 12,650 12,700 257,300
2014/10/06 12,835 12,855 12,675 12,680 323,000
2014/10/03 12,350 12,670 12,350 12,650 296,800
2014/10/02 12,600 12,630 12,410 12,445 285,800
2014/10/01 12,925 12,955 12,700 12,700 311,100
2014/09/30 12,995 13,005 12,780 12,955 285,800
2014/09/29 12,950 13,020 12,905 12,990 193,500
2014/09/26 12,950 13,060 12,900 12,955 220,100
2014/09/25 13,075 13,220 12,995 13,200 414,200
2014/09/24 12,550 12,935 12,550 12,905 342,200
2014/09/22 12,720 12,885 12,635 12,770 349,300
2014/09/19 12,630 12,705 12,510 12,640 291,300
2014/09/18 12,730 12,745 12,525 12,535 370,300
2014/09/17 12,435 12,650 12,415 12,565 263,700
2014/09/16 12,565 12,620 12,475 12,500 275,300
2014/09/12 12,625 12,675 12,550 12,650 399,300
2014/09/11 12,775 12,800 12,660 12,695 224,500
2014/09/10 12,670 12,840 12,655 12,820 337,300
2014/09/09 13,060 13,065 12,730 12,740 465,800
2014/09/08 13,015 13,120 13,000 13,055 377,600
2014/09/05 13,355 13,365 13,000 13,065 540,100
2014/09/04 13,420 13,420 13,200 13,270 208,800
2014/09/03 13,350 13,430 13,255 13,400 385,300
2014/09/02 13,120 13,320 13,120 13,225 330,200
2014/09/01 12,865 13,085 12,865 13,080 185,600
2014/08/29 12,935 13,060 12,805 12,865 421,500
2014/08/28 13,015 13,015 12,840 12,935 240,200
2014/08/27 13,255 13,375 12,985 13,015 456,300
2014/08/26 12,975 13,035 12,900 13,010 218,800
2014/08/25 12,875 12,995 12,860 12,975 293,200
2014/08/22 13,010 13,045 12,775 12,840 480,600
2014/08/21 12,895 13,055 12,840 13,040 264,700
2014/08/20 12,880 12,955 12,825 12,880 236,500
2014/08/19 12,850 12,975 12,820 12,930 406,700
2014/08/18 12,740 12,975 12,660 12,925 386,900
2014/08/15 13,100 13,140 12,965 13,000 334,000
2014/08/14 13,130 13,160 12,980 13,095 323,800
2014/08/13 13,100 13,170 12,870 13,040 642,100
2014/08/12 12,875 13,315 12,860 13,285 426,400
2014/08/11 12,550 12,810 12,530 12,780 384,900
2014/08/08 12,670 12,730 12,335 12,410 458,700
2014/08/07 12,480 12,685 12,480 12,685 365,200
2014/08/06 12,440 12,560 12,415 12,520 335,600
2014/08/05 12,365 12,630 12,365 12,435 425,300
2014/08/04 12,410 12,685 12,340 12,590 447,800
2014/08/01 12,390 12,620 12,345 12,505 438,200
2014/07/31 11,950 12,510 11,695 12,475 672,900
2014/07/30 12,135 12,165 11,935 11,945 283,200
2014/07/29 12,095 12,255 12,095 12,165 205,400
2014/07/28 12,000 12,155 11,990 12,140 163,700
2014/07/25 12,050 12,055 11,975 12,030 168,100
2014/07/24 12,025 12,040 11,975 11,985 201,600
2014/07/23 12,085 12,100 11,995 12,035 164,300
2014/07/22 12,000 12,085 11,950 12,055 167,800
2014/07/18 12,005 12,020 11,855 12,010 167,800
2014/07/17 12,050 12,130 12,035 12,075 173,900
2014/07/16 12,085 12,085 11,990 12,015 183,800
2014/07/15 11,925 12,030 11,875 12,005 227,300
2014/07/14 11,850 11,890 11,785 11,870 164,900
2014/07/11 11,800 11,945 11,785 11,880 173,400
2014/07/10 11,995 12,120 11,885 11,895 297,500
2014/07/09 11,805 11,995 11,760 11,960 367,300
2014/07/08 11,665 11,830 11,260 11,805 543,700
2014/07/07 11,910 11,990 11,785 11,810 230,200
2014/07/04 12,090 12,110 11,915 11,950 394,800
2014/07/03 12,085 12,165 12,080 12,085 273,600
2014/07/02 11,970 12,050 11,865 12,040 282,200
2014/07/01 11,680 11,980 11,680 11,950 307,200
2014/06/30 11,885 11,925 11,680 11,910 283,100
2014/06/27 11,875 11,950 11,710 11,810 267,000
2014/06/26 11,830 11,915 11,825 11,875 139,500
2014/06/25 11,865 11,915 11,725 11,830 366,200
2014/06/24 11,900 11,990 11,850 11,960 269,600
2014/06/23 11,890 12,030 11,890 12,030 494,900
2014/06/20 11,630 11,865 11,595 11,775 361,600
2014/06/19 11,620 11,695 11,500 11,645 588,600
2014/06/18 11,595 11,710 11,460 11,695 424,300
2014/06/17 11,350 11,510 11,320 11,500 507,700
2014/06/16 11,235 11,380 11,210 11,290 236,200
2014/06/13 11,180 11,335 11,125 11,300 290,600
2014/06/12 11,285 11,310 11,105 11,235 290,300
2014/06/11 11,095 11,260 11,085 11,250 210,200
2014/06/10 11,225 11,260 11,155 11,210 214,300
2014/06/09 11,450 11,455 11,215 11,270 289,500
2014/06/06 11,440 11,560 11,385 11,440 446,700
2014/06/05 11,355 11,425 11,280 11,310 341,900
2014/06/04 11,310 11,330 11,240 11,280 301,700
2014/06/03 11,275 11,295 11,170 11,215 456,100
2014/06/02 11,130 11,170 11,050 11,055 239,200
2014/05/30 11,150 11,200 11,005 11,025 457,100
2014/05/29 11,015 11,185 10,990 11,160 446,300
2014/05/28 10,855 11,160 10,720 11,115 888,400
2014/05/27 10,750 10,820 10,715 10,750 249,000
2014/05/26 10,720 10,735 10,625 10,720 194,900
2014/05/23 10,615 10,780 10,610 10,680 382,600
2014/05/22 10,470 10,640 10,420 10,555 376,600
2014/05/21 10,300 10,400 10,290 10,380 245,200
2014/05/20 10,400 10,400 10,285 10,290 297,600
2014/05/19 10,385 10,425 10,275 10,310 268,100
2014/05/16 10,355 10,420 10,220 10,400 409,500
2014/05/15 10,280 10,470 10,205 10,465 381,700
2014/05/14 10,315 10,400 10,220 10,365 286,400
2014/05/13 10,340 10,340 10,185 10,255 288,400
2014/05/12 10,205 10,250 10,090 10,150 279,100
2014/05/09 10,255 10,380 10,200 10,255 468,000
2014/05/08 10,560 10,570 10,315 10,325 309,800
2014/05/07 10,595 10,650 10,465 10,510 810,200
2014/05/02 10,285 10,480 10,145 10,480 677,300
2014/05/01 10,400 10,425 10,015 10,110 933,800
2014/04/30 10,195 10,410 10,110 10,390 619,200
2014/04/28 10,000 10,130 9,951 10,080 178,800
2014/04/25 10,085 10,180 10,030 10,100 162,100
2014/04/24 10,145 10,200 10,070 10,135 216,300
2014/04/23 10,135 10,160 10,020 10,095 375,800
2014/04/22 10,160 10,160 10,000 10,000 187,700
2014/04/21 10,115 10,195 10,005 10,035 154,200
2014/04/18 10,070 10,110 10,045 10,110 181,400
2014/04/17 10,040 10,095 9,930 10,015 456,000
2014/04/16 9,831 10,080 9,766 10,080 413,800
2014/04/15 9,948 9,971 9,787 9,826 641,900
2014/04/14 9,810 10,025 9,810 9,951 512,800
2014/04/11 9,706 9,919 9,686 9,831 612,800
2014/04/10 9,790 9,843 9,683 9,707 531,000
2014/04/09 9,900 10,015 9,759 9,866 620,400
2014/04/08 10,090 10,120 9,995 10,020 661,100
2014/04/07 9,980 10,015 9,902 9,978 572,800
2014/04/04 9,799 9,990 9,753 9,990 715,500
2014/04/03 9,459 9,745 9,451 9,710 886,300
2014/04/02 9,470 9,512 9,382 9,450 574,900
2014/04/01 9,401 9,481 9,253 9,405 630,200
2014/03/31 9,664 9,713 9,472 9,551 512,700
2014/03/28 9,300 9,522 9,250 9,514 487,500
2014/03/27 9,169 9,316 9,024 9,302 671,300
2014/03/26 9,382 9,440 9,219 9,290 889,900
2014/03/25 9,380 9,464 9,231 9,367 611,600
2014/03/24 9,520 9,625 9,438 9,490 556,700
2014/03/20 9,810 9,815 9,510 9,520 679,100
2014/03/19 9,999 9,999 9,720 9,833 354,400
2014/03/18 9,831 10,020 9,752 9,894 416,900
2014/03/17 9,809 9,925 9,672 9,742 379,500
2014/03/14 9,885 9,955 9,851 9,910 499,000
2014/03/13 10,000 10,075 9,920 10,015 348,500
2014/03/12 10,100 10,160 9,969 10,060 358,400
2014/03/11 10,140 10,225 10,060 10,195 359,300
2014/03/10 10,100 10,100 9,954 10,070 284,800
2014/03/07 10,000 10,080 9,945 10,075 372,900
2014/03/06 9,896 9,984 9,780 9,949 366,100
2014/03/05 9,776 9,933 9,754 9,903 473,600
2014/03/04 9,541 9,627 9,451 9,604 312,900
2014/03/03 9,431 9,543 9,409 9,526 261,600
2014/02/28 9,573 9,595 9,331 9,465 429,700
2014/02/27 9,710 9,790 9,607 9,611 311,500
2014/02/26 9,768 9,868 9,668 9,807 371,000
2014/02/25 9,668 9,780 9,631 9,768 324,300
2014/02/24 9,670 9,675 9,515 9,594 280,700
2014/02/21 9,620 9,688 9,501 9,615 384,000
2014/02/20 9,628 9,650 9,413 9,436 230,600
2014/02/19 9,593 9,630 9,515 9,630 191,600
2014/02/18 9,463 9,608 9,398 9,590 278,500
2014/02/17 9,310 9,434 9,280 9,392 169,000
2014/02/14 9,576 9,637 9,316 9,408 395,400
2014/02/13 9,800 9,800 9,501 9,537 518,400
2014/02/12 9,672 9,760 9,666 9,714 337,200
2014/02/10 9,512 9,530 9,380 9,523 218,900
2014/02/07 9,279 9,418 9,225 9,391 416,700
2014/02/06 9,221 9,260 9,070 9,129 492,100
2014/02/05 9,340 9,434 9,231 9,337 674,300
2014/02/04 9,500 9,587 9,340 9,340 807,500
2014/02/03 9,890 9,944 9,776 9,777 606,700
2014/01/31 9,742 9,905 9,670 9,740 480,400
2014/01/30 9,593 9,679 9,500 9,650 475,800
2014/01/29 9,579 9,749 9,568 9,737 235,900
2014/01/28 9,500 9,542 9,380 9,481 423,900
2014/01/27 9,564 9,576 9,468 9,468 341,300
2014/01/24 9,750 9,805 9,691 9,764 296,500
2014/01/23 10,070 10,075 9,761 9,764 655,000
2014/01/22 9,930 9,998 9,841 9,994 581,500
2014/01/21 10,085 10,090 10,030 10,030 251,700
2014/01/20 10,090 10,120 10,040 10,055 130,500
2014/01/17 9,999 10,080 9,974 10,080 381,800
2014/01/16 10,050 10,145 10,025 10,075 278,400
2014/01/15 9,900 10,050 9,801 10,040 365,500
2014/01/14 9,790 9,844 9,715 9,761 330,800
2014/01/10 9,940 9,980 9,830 9,940 375,700
2014/01/09 10,060 10,060 9,910 9,950 245,200
2014/01/08 9,930 9,970 9,880 9,960 241,400
2014/01/07 9,880 9,970 9,750 9,770 262,300
2014/01/06 9,880 10,030 9,830 9,910 333,400

このページの先頭へ