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
2026/08/04 12,880 13,135 12,815 13,005 533,500
2026/08/03 12,995 13,205 12,445 12,910 626,200
2026/07/31 13,200 13,440 12,945 13,065 737,600
2026/07/30 12,900 13,460 12,870 13,050 777,000
2026/07/29 13,575 13,620 12,830 13,035 761,600
2026/07/28 13,650 13,710 13,330 13,450 489,900
2026/07/27 13,900 13,945 13,595 13,835 384,500
2026/07/24 13,650 13,775 13,505 13,675 421,200
2026/07/23 13,675 13,935 13,570 13,820 457,900
2026/07/22 13,625 13,865 13,555 13,630 383,200
2026/07/21 13,340 13,755 13,110 13,645 598,000
2026/07/17 13,715 13,855 13,150 13,340 637,600
2026/07/16 13,970 14,075 13,755 13,905 715,400
2026/07/15 13,705 14,220 13,695 14,145 842,600
2026/07/14 13,600 13,685 13,340 13,520 462,300
2026/07/13 13,965 14,080 13,465 13,600 609,600
2026/07/10 14,350 14,360 13,900 13,950 752,900
2026/07/09 13,795 14,050 13,700 14,050 816,900
2026/07/08 14,540 14,565 14,035 14,050 709,200
2026/07/07 15,135 15,290 14,765 14,870 640,400
2026/07/06 14,785 15,425 14,715 15,105 838,000
2026/07/03 14,990 14,990 14,245 14,650 841,200
2026/07/02 14,290 14,765 14,280 14,425 509,800
2026/07/01 14,480 14,655 14,270 14,365 531,400
2026/06/30 14,535 14,640 14,200 14,250 697,400
2026/06/29 13,980 14,595 13,980 14,380 794,700
2026/06/26 13,660 14,155 13,435 14,000 896,300
2026/06/25 14,230 14,270 13,630 13,705 768,200
2026/06/24 14,120 14,140 13,825 13,955 808,000
2026/06/23 14,900 15,085 14,040 14,040 1,062,200
2026/06/22 14,730 14,900 14,420 14,835 500,500
2026/06/19 14,710 15,030 14,665 14,785 1,111,400
2026/06/18 14,710 15,050 14,675 14,855 643,700
2026/06/17 15,000 15,245 14,705 14,710 757,700
2026/06/16 15,290 15,350 14,690 14,710 1,129,700
2026/06/15 14,240 15,245 14,235 15,165 1,499,800
2026/06/12 13,520 13,600 13,205 13,375 839,400
2026/06/11 13,340 13,465 13,015 13,220 853,300
2026/06/10 13,365 13,650 13,300 13,535 961,000
2026/06/09 13,470 13,645 13,210 13,310 1,016,700
2026/06/08 13,320 13,565 12,915 13,170 920,500
2026/06/05 12,850 13,385 12,805 13,275 925,100
2026/06/04 12,905 13,155 12,765 13,055 1,029,600
2026/06/03 12,710 13,090 12,690 12,840 956,200
2026/06/02 13,155 13,275 12,670 13,230 1,070,300
2026/06/01 13,920 13,960 13,305 13,305 838,400
2026/05/29 14,220 14,280 13,965 14,010 1,332,300
2026/05/28 14,355 14,655 14,160 14,320 609,600
2026/05/27 15,130 15,170 14,295 14,320 737,900
2026/05/26 14,495 15,325 14,165 14,880 1,287,100
2026/05/25 14,080 14,640 14,080 14,195 1,047,300
2026/05/22 13,670 13,670 13,235 13,375 908,800
2026/05/21 13,770 13,900 13,430 13,540 1,027,300
2026/05/20 14,400 14,400 13,385 13,655 1,407,300
2026/05/19 14,300 14,900 14,260 14,545 1,145,800
2026/05/18 14,500 14,560 13,805 14,205 1,332,700
2026/05/15 16,050 16,200 14,560 14,695 2,034,700
2026/05/14 17,515 17,620 16,005 16,045 2,074,700
2026/05/13 18,565 18,700 17,650 17,855 1,062,000
2026/05/12 17,775 18,870 17,710 18,565 1,253,800
2026/05/11 17,200 17,870 17,150 17,700 825,300
2026/05/08 17,215 17,430 16,820 17,215 924,500
2026/05/07 17,020 17,415 16,915 17,205 981,800
2026/05/01 17,105 17,150 16,575 16,575 684,300
2026/04/30 17,230 17,450 16,710 16,955 1,334,700
2026/04/28 16,605 17,760 16,580 17,590 1,505,400
2026/04/27 15,575 16,340 15,405 16,300 877,500
2026/04/24 15,980 15,990 15,560 15,685 536,900
2026/04/23 15,750 15,995 15,555 15,915 592,200
2026/04/22 15,690 16,115 15,595 16,025 685,500
2026/04/21 16,015 16,015 15,790 15,880 577,700
2026/04/20 16,115 16,140 15,710 15,925 676,800
2026/04/17 16,320 16,510 15,680 15,885 1,120,900
2026/04/16 15,825 16,435 15,800 16,435 906,300
2026/04/15 16,865 16,940 15,835 15,910 795,100
2026/04/14 16,450 16,625 16,370 16,580 456,400
2026/04/13 16,350 16,650 16,180 16,405 561,200
2026/04/10 16,595 16,725 16,370 16,405 682,800
2026/04/09 16,960 16,975 16,570 16,750 887,300
2026/04/08 16,625 17,040 16,390 17,015 1,254,900
2026/04/07 15,755 16,035 15,700 15,825 523,000
2026/04/06 15,900 16,055 15,670 15,825 768,200
2026/04/03 16,030 16,175 15,950 16,030 764,600
2026/03/27 16,595 16,800 16,400 16,650 627,000
2026/03/26 16,790 16,830 16,395 16,640 514,100
2026/03/25 16,650 16,740 16,475 16,605 622,900
2026/03/24 15,690 16,020 15,580 15,960 835,200
2026/03/23 16,055 16,160 15,545 15,565 1,132,000
2026/03/19 16,855 16,980 16,555 16,780 1,221,400
2026/03/18 17,080 17,420 16,945 17,420 556,800
2026/03/17 17,225 17,620 17,060 17,060 671,200
2026/03/16 17,020 17,210 16,655 16,820 679,800
2026/03/13 17,010 17,490 16,970 17,340 662,500
2026/03/12 17,500 17,705 17,225 17,410 676,000
2026/03/11 17,775 18,290 17,700 18,030 891,400
2026/03/10 17,325 17,695 17,155 17,375 793,600
2026/03/09 17,000 17,190 16,435 16,925 1,176,800
2026/03/06 18,160 18,395 17,695 18,295 832,400
2026/03/05 19,675 19,870 18,560 18,560 1,178,700
2026/03/04 19,660 19,770 18,530 19,015 1,200,300
2026/03/03 20,550 20,680 19,830 19,870 958,900
2026/03/02 19,495 20,545 19,405 20,390 1,040,300
2026/02/27 19,370 20,400 19,355 20,340 1,903,000
2026/02/26 19,000 19,345 18,785 19,130 772,500
2026/02/25 19,155 19,220 18,880 19,055 836,900
2026/02/24 19,080 19,155 18,640 19,055 781,600
2026/02/20 18,500 18,795 18,355 18,795 959,700
2026/02/19 18,065 18,465 17,915 18,410 776,000
2026/02/18 17,490 18,165 17,450 18,035 1,125,500
2026/02/17 17,115 17,510 17,105 17,325 570,100
2026/02/16 17,400 17,515 17,075 17,140 829,800
2026/02/13 18,255 18,530 17,325 17,325 1,350,000
2026/02/12 18,865 18,975 18,505 18,630 1,187,700
2026/02/10 18,500 18,735 18,215 18,685 1,130,000
2026/02/09 18,565 19,175 18,255 18,565 1,591,600
2026/02/06 17,695 18,445 16,800 17,765 3,231,500
2026/02/05 17,060 17,595 16,880 17,595 1,721,200
2026/02/04 16,655 17,025 16,550 16,880 1,015,400
2026/02/03 16,130 16,570 15,990 16,535 1,011,900
2026/02/02 15,860 16,160 15,620 15,775 1,170,800
2026/01/30 15,385 15,430 15,170 15,390 690,400
2026/01/29 15,000 15,385 14,815 15,370 717,000
2026/01/28 15,365 15,410 15,140 15,170 800,400
2026/01/27 15,420 15,575 15,185 15,520 643,500
2026/01/26 15,600 15,740 15,355 15,420 963,000
2026/01/23 15,700 15,935 15,610 15,825 727,400
2026/01/22 15,955 16,040 15,645 15,730 1,008,100
2026/01/21 15,740 16,010 15,605 15,955 635,100
2026/01/20 16,140 16,195 15,855 15,990 934,600
2026/01/19 16,250 16,395 16,055 16,210 950,600
2026/01/16 16,745 16,830 16,475 16,485 1,004,600
2026/01/15 16,835 17,155 16,700 16,745 1,106,300
2026/01/14 17,120 17,270 16,970 17,200 1,132,100
2026/01/13 16,995 17,110 16,655 17,110 1,542,700
2026/01/09 15,820 16,130 15,605 16,090 1,196,300
2026/01/08 15,630 15,955 15,545 15,765 834,500
2026/01/07 15,335 15,635 15,315 15,485 758,700
2026/01/06 15,390 15,690 15,230 15,660 739,000
2026/01/05 15,070 15,435 15,030 15,310 677,400
2025/12/30 14,865 15,030 14,835 14,835 459,700
2025/12/29 14,750 15,115 14,705 14,945 2,484,500
2025/12/26 14,930 15,025 14,615 14,700 733,600
2025/12/25 14,900 14,925 14,745 14,905 466,300
2025/12/24 14,800 14,930 14,710 14,760 606,300
2025/12/23 14,675 14,870 14,520 14,795 585,400
2025/12/22 14,890 14,940 14,700 14,700 908,000
2025/12/19 14,335 14,890 14,195 14,850 1,204,700
2025/12/18 14,165 14,325 14,130 14,270 666,800
2025/12/17 14,095 14,330 13,910 14,330 754,300
2025/12/16 14,390 14,400 14,020 14,050 720,900
2025/12/15 14,425 14,505 14,155 14,270 664,800
2025/12/12 14,300 14,495 14,200 14,415 825,000
2025/12/11 14,475 14,475 14,015 14,055 925,200
2025/12/10 14,425 14,435 14,115 14,195 1,354,100
2025/12/09 13,830 14,080 13,800 13,925 967,200
2025/12/08 13,350 13,660 13,300 13,660 978,400
2025/12/05 13,390 13,470 13,205 13,205 776,000
2025/12/04 13,550 13,685 13,325 13,425 1,123,900
2025/12/03 13,250 13,455 13,185 13,435 798,700
2025/12/02 13,230 13,280 12,755 13,220 1,117,800
2025/12/01 13,230 13,345 13,010 13,265 996,800
2025/11/28 13,210 13,440 13,125 13,350 815,000
2025/11/27 13,405 13,445 13,140 13,200 1,331,800
2025/11/26 13,430 13,525 13,300 13,445 1,392,200
2025/11/25 13,385 13,390 13,110 13,300 1,326,400
2025/11/21 12,965 13,450 12,965 13,450 2,353,300
2025/11/20 12,985 13,290 12,735 13,060 915,300
2025/11/19 12,800 12,865 12,495 12,630 1,032,200
2025/11/18 12,660 12,800 12,340 12,365 633,600
2025/11/17 12,650 12,680 12,355 12,570 647,300
2025/11/14 12,575 12,665 12,415 12,520 895,300
2025/11/13 12,460 12,850 12,425 12,850 825,900
2025/11/12 12,580 12,735 12,405 12,525 1,550,500
2025/11/11 11,605 12,650 11,505 12,155 2,308,000
2025/11/10 11,635 11,760 11,625 11,670 583,200
2025/11/07 11,650 11,750 11,325 11,540 865,500
2025/11/06 11,450 11,750 11,450 11,615 975,100
2025/11/05 11,245 11,530 10,835 11,525 1,123,900
2025/11/04 11,085 11,415 11,085 11,225 711,400
2025/10/31 11,190 11,310 11,135 11,235 513,000
2025/10/30 11,000 11,205 10,905 11,205 1,894,300
2025/10/29 11,060 11,115 10,910 10,960 614,800
2025/10/28 11,245 11,245 10,910 10,980 610,600
2025/10/27 11,285 11,355 11,190 11,305 565,100
2025/10/24 11,180 11,305 10,980 11,065 617,700
2025/10/23 10,980 11,075 10,885 11,040 895,100
2025/10/22 10,940 11,155 10,880 11,090 803,600
2025/10/21 10,850 10,920 10,660 10,665 661,000
2025/10/20 10,760 10,845 10,705 10,815 457,800
2025/10/17 10,690 10,835 10,680 10,740 599,800
2025/10/16 10,620 10,810 10,600 10,740 595,700
2025/10/15 10,300 10,510 10,290 10,490 484,100
2025/10/14 10,270 10,520 10,210 10,260 530,200
2025/10/10 10,730 10,735 10,460 10,460 780,800
2025/10/09 10,990 11,010 10,690 10,755 574,700
2025/10/08 10,750 10,980 10,745 10,790 678,900
2025/10/07 10,715 10,740 10,515 10,625 721,000
2025/10/06 10,400 10,750 10,330 10,715 924,200
2025/10/03 9,858 10,050 9,858 10,035 531,500
2025/10/02 9,900 9,977 9,822 9,907 507,500

このページの先頭へ