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 |
|---|---|---|---|---|---|
| 2025/06/13 | 7,895 | 7,953 | 7,858 | 7,916 | 524,500 |
| 2025/06/12 | 7,935 | 8,016 | 7,831 | 7,915 | 545,600 |
| 2025/06/11 | 8,026 | 8,071 | 7,870 | 7,935 | 629,400 |
| 2025/06/10 | 8,055 | 8,144 | 8,054 | 8,067 | 513,700 |
| 2025/06/09 | 8,149 | 8,209 | 8,038 | 8,050 | 525,700 |
| 2025/06/06 | 8,050 | 8,156 | 8,042 | 8,127 | 571,300 |
| 2025/06/05 | 8,070 | 8,085 | 7,967 | 7,974 | 591,100 |
| 2025/06/04 | 8,127 | 8,163 | 8,071 | 8,113 | 699,600 |
| 2025/06/03 | 8,200 | 8,225 | 8,043 | 8,052 | 576,700 |
| 2025/06/02 | 8,001 | 8,153 | 8,001 | 8,153 | 690,100 |
| 2025/05/30 | 7,890 | 8,056 | 7,888 | 8,053 | 1,770,700 |
| 2025/05/29 | 7,914 | 7,981 | 7,866 | 7,978 | 777,200 |
| 2025/05/28 | 7,956 | 7,996 | 7,891 | 7,914 | 659,000 |
| 2025/05/27 | 8,050 | 8,086 | 7,952 | 7,952 | 484,800 |
| 2025/05/26 | 8,080 | 8,163 | 8,040 | 8,069 | 582,700 |
| 2025/05/23 | 8,000 | 8,115 | 7,986 | 8,074 | 677,700 |
| 2025/05/22 | 8,150 | 8,155 | 7,950 | 7,992 | 1,048,800 |
| 2025/05/21 | 7,907 | 7,957 | 7,850 | 7,900 | 656,100 |
| 2025/05/20 | 8,035 | 8,050 | 7,848 | 7,880 | 750,100 |
| 2025/05/19 | 7,850 | 8,012 | 7,814 | 7,959 | 721,500 |
| 2025/05/16 | 7,886 | 8,013 | 7,817 | 7,875 | 926,100 |
| 2025/05/15 | 7,605 | 7,930 | 7,600 | 7,877 | 1,254,700 |
| 2025/05/14 | 7,718 | 7,834 | 7,611 | 7,682 | 1,536,300 |
| 2025/05/13 | 7,977 | 8,028 | 7,305 | 7,715 | 2,406,500 |
| 2025/05/12 | 7,918 | 8,039 | 7,895 | 7,964 | 660,200 |
| 2025/05/09 | 7,834 | 7,930 | 7,798 | 7,915 | 851,400 |
| 2025/05/08 | 7,660 | 7,794 | 7,632 | 7,774 | 615,500 |
| 2025/05/07 | 7,700 | 7,780 | 7,640 | 7,702 | 840,300 |
| 2025/05/02 | 7,647 | 7,658 | 7,532 | 7,593 | 818,500 |
| 2025/05/01 | 7,650 | 7,675 | 7,559 | 7,647 | 769,500 |
| 2025/04/30 | 7,650 | 7,748 | 7,587 | 7,745 | 1,283,800 |
| 2025/04/28 | 7,500 | 7,625 | 7,460 | 7,584 | 1,229,900 |
| 2025/04/25 | 7,347 | 7,446 | 7,294 | 7,405 | 1,131,400 |
| 2025/04/24 | 7,350 | 7,399 | 7,230 | 7,326 | 1,505,300 |
| 2025/04/23 | 7,075 | 7,425 | 7,036 | 7,389 | 1,840,700 |
| 2025/04/22 | 6,900 | 7,016 | 6,887 | 6,998 | 490,600 |
| 2025/04/21 | 7,011 | 7,045 | 6,912 | 6,991 | 450,000 |
| 2025/04/18 | 6,834 | 7,064 | 6,829 | 7,027 | 749,800 |
| 2025/04/17 | 6,756 | 6,829 | 6,748 | 6,795 | 469,500 |
| 2025/04/16 | 6,617 | 6,771 | 6,617 | 6,754 | 595,800 |
| 2025/04/15 | 6,690 | 6,725 | 6,574 | 6,586 | 517,600 |
| 2025/04/14 | 6,554 | 6,691 | 6,554 | 6,627 | 538,200 |
| 2025/04/11 | 6,239 | 6,551 | 6,215 | 6,525 | 1,255,900 |
| 2025/04/10 | 6,411 | 6,529 | 6,278 | 6,514 | 1,031,600 |
| 2025/04/09 | 6,118 | 6,278 | 6,065 | 6,211 | 1,067,700 |
| 2025/04/08 | 6,065 | 6,260 | 6,026 | 6,198 | 943,100 |
| 2025/04/07 | 5,971 | 6,049 | 5,793 | 5,883 | 1,037,700 |
| 2025/04/04 | 6,428 | 6,516 | 6,172 | 6,306 | 1,120,100 |
| 2025/04/03 | 6,296 | 6,506 | 6,270 | 6,483 | 780,100 |
| 2025/04/02 | 6,603 | 6,650 | 6,492 | 6,496 | 625,800 |
| 2025/04/01 | 6,652 | 6,719 | 6,597 | 6,600 | 653,400 |
| 2025/03/31 | 6,700 | 6,716 | 6,593 | 6,609 | 797,500 |
| 2025/03/28 | 6,797 | 6,895 | 6,786 | 6,879 | 816,400 |
| 2025/03/27 | 6,999 | 7,015 | 6,935 | 7,000 | 725,700 |
| 2025/03/26 | 7,063 | 7,069 | 6,971 | 7,028 | 738,400 |
| 2025/03/25 | 7,095 | 7,111 | 6,973 | 7,062 | 510,600 |
| 2025/03/24 | 6,950 | 7,057 | 6,917 | 7,036 | 567,100 |
| 2025/03/21 | 6,966 | 7,081 | 6,963 | 6,995 | 834,400 |
| 2025/03/19 | 6,966 | 7,087 | 6,963 | 7,031 | 621,200 |
| 2025/03/18 | 6,937 | 7,070 | 6,926 | 6,998 | 754,900 |
| 2025/03/17 | 6,750 | 6,964 | 6,727 | 6,922 | 658,800 |
| 2025/03/14 | 6,649 | 6,739 | 6,649 | 6,673 | 852,700 |
| 2025/03/13 | 6,642 | 6,700 | 6,579 | 6,610 | 850,400 |
| 2025/03/12 | 6,500 | 6,570 | 6,467 | 6,542 | 837,400 |
| 2025/03/11 | 6,630 | 6,670 | 6,364 | 6,451 | 1,273,800 |
| 2025/03/10 | 6,721 | 6,801 | 6,713 | 6,713 | 762,500 |
| 2025/03/07 | 6,720 | 6,764 | 6,695 | 6,721 | 657,900 |
| 2025/03/06 | 6,844 | 6,932 | 6,796 | 6,804 | 614,100 |
| 2025/03/05 | 6,768 | 6,861 | 6,758 | 6,821 | 693,700 |
| 2025/03/04 | 6,810 | 6,859 | 6,766 | 6,783 | 685,900 |
| 2025/03/03 | 6,760 | 6,897 | 6,760 | 6,877 | 609,700 |
| 2025/02/28 | 6,800 | 6,836 | 6,706 | 6,756 | 1,088,100 |
| 2025/02/27 | 6,823 | 6,880 | 6,797 | 6,862 | 727,900 |
| 2025/02/26 | 6,800 | 6,831 | 6,709 | 6,825 | 989,100 |
| 2025/02/25 | 6,832 | 6,912 | 6,796 | 6,800 | 808,700 |
| 2025/02/21 | 6,920 | 6,963 | 6,841 | 6,907 | 712,700 |
| 2025/02/20 | 7,040 | 7,066 | 6,913 | 6,947 | 958,500 |
| 2025/02/19 | 6,934 | 7,109 | 6,924 | 7,089 | 1,446,500 |
| 2025/02/18 | 6,626 | 6,833 | 6,599 | 6,789 | 918,800 |
| 2025/02/17 | 6,601 | 6,639 | 6,525 | 6,526 | 666,100 |
| 2025/02/14 | 6,810 | 6,946 | 6,640 | 6,640 | 854,200 |
| 2025/02/13 | 6,538 | 6,878 | 6,506 | 6,805 | 1,618,400 |
| 2025/02/12 | 6,434 | 6,558 | 6,420 | 6,500 | 1,392,200 |
| 2025/02/10 | 6,310 | 6,420 | 6,164 | 6,374 | 2,608,700 |
| 2025/02/07 | 6,396 | 6,817 | 6,357 | 6,576 | 2,543,900 |
| 2025/02/06 | 6,363 | 6,408 | 6,355 | 6,380 | 591,900 |
| 2025/02/05 | 6,370 | 6,428 | 6,348 | 6,389 | 605,200 |
| 2025/02/04 | 6,403 | 6,446 | 6,333 | 6,336 | 805,100 |
| 2025/02/03 | 6,445 | 6,488 | 6,390 | 6,393 | 738,300 |
| 2025/01/31 | 6,520 | 6,574 | 6,497 | 6,519 | 873,200 |
| 2025/01/30 | 6,541 | 6,546 | 6,462 | 6,500 | 680,400 |
| 2025/01/29 | 6,520 | 6,542 | 6,478 | 6,513 | 696,200 |
| 2025/01/28 | 6,490 | 6,598 | 6,475 | 6,512 | 649,700 |
| 2025/01/27 | 6,427 | 6,495 | 6,400 | 6,495 | 748,600 |
| 2025/01/24 | 6,408 | 6,423 | 6,334 | 6,351 | 604,100 |
| 2025/01/23 | 6,291 | 6,369 | 6,265 | 6,364 | 660,800 |
| 2025/01/22 | 6,352 | 6,369 | 6,254 | 6,300 | 1,000,800 |
| 2025/01/21 | 6,407 | 6,426 | 6,323 | 6,351 | 723,500 |
| 2025/01/20 | 6,315 | 6,368 | 6,308 | 6,357 | 502,900 |
| 2025/01/17 | 6,310 | 6,319 | 6,238 | 6,293 | 838,700 |
| 2025/01/16 | 6,375 | 6,403 | 6,344 | 6,375 | 569,600 |
| 2025/01/15 | 6,355 | 6,394 | 6,314 | 6,375 | 540,300 |
| 2025/01/14 | 6,485 | 6,520 | 6,350 | 6,389 | 955,600 |
| 2025/01/10 | 6,456 | 6,465 | 6,405 | 6,451 | 690,900 |
| 2025/01/09 | 6,420 | 6,487 | 6,395 | 6,456 | 651,300 |
| 2025/01/08 | 6,465 | 6,491 | 6,372 | 6,395 | 1,162,800 |
| 2025/01/07 | 6,573 | 6,596 | 6,498 | 6,522 | 908,000 |
| 2025/01/06 | 6,723 | 6,752 | 6,470 | 6,585 | 920,000 |
| 2024/12/30 | 6,666 | 6,714 | 6,592 | 6,639 | 411,200 |
| 2024/12/27 | 6,560 | 6,640 | 6,536 | 6,633 | 425,900 |
| 2024/12/26 | 6,505 | 6,568 | 6,468 | 6,555 | 410,200 |
| 2024/12/25 | 6,549 | 6,549 | 6,430 | 6,480 | 532,600 |
| 2024/12/24 | 6,580 | 6,638 | 6,496 | 6,541 | 380,100 |
| 2024/12/23 | 6,580 | 6,645 | 6,574 | 6,645 | 400,600 |
| 2024/12/20 | 6,590 | 6,649 | 6,563 | 6,563 | 680,400 |
| 2024/12/19 | 6,490 | 6,607 | 6,465 | 6,590 | 531,700 |
| 2024/12/18 | 6,590 | 6,613 | 6,548 | 6,590 | 523,400 |
| 2024/12/17 | 6,668 | 6,711 | 6,591 | 6,620 | 482,100 |
| 2024/12/16 | 6,705 | 6,727 | 6,641 | 6,668 | 367,200 |
| 2024/12/13 | 6,633 | 6,705 | 6,618 | 6,705 | 671,300 |
| 2024/12/12 | 6,660 | 6,744 | 6,625 | 6,705 | 873,000 |
| 2024/12/11 | 6,584 | 6,609 | 6,552 | 6,600 | 506,100 |
| 2024/12/10 | 6,671 | 6,671 | 6,532 | 6,584 | 637,600 |
| 2024/12/09 | 6,575 | 6,625 | 6,520 | 6,621 | 635,700 |
| 2024/12/06 | 6,551 | 6,559 | 6,464 | 6,539 | 662,400 |
| 2024/12/05 | 6,603 | 6,641 | 6,572 | 6,590 | 635,400 |
| 2024/12/04 | 6,666 | 6,680 | 6,548 | 6,554 | 572,800 |
| 2024/12/03 | 6,600 | 6,688 | 6,583 | 6,666 | 722,400 |
| 2024/12/02 | 6,518 | 6,632 | 6,509 | 6,623 | 841,800 |
| 2024/11/29 | 6,556 | 6,591 | 6,437 | 6,511 | 1,069,000 |
| 2024/11/28 | 6,440 | 6,565 | 6,411 | 6,541 | 1,096,300 |
| 2024/11/27 | 6,650 | 6,660 | 6,547 | 6,612 | 808,100 |
| 2024/11/26 | 6,511 | 6,661 | 6,502 | 6,648 | 997,400 |
| 2024/11/25 | 6,789 | 6,800 | 6,572 | 6,584 | 2,198,500 |
| 2024/11/22 | 6,825 | 6,834 | 6,691 | 6,771 | 946,900 |
| 2024/11/21 | 6,835 | 6,900 | 6,806 | 6,875 | 621,600 |
| 2024/11/20 | 6,803 | 6,854 | 6,731 | 6,835 | 787,300 |
| 2024/11/19 | 6,680 | 6,849 | 6,670 | 6,849 | 786,800 |
| 2024/11/18 | 6,581 | 6,909 | 6,575 | 6,746 | 1,073,500 |
| 2024/11/15 | 6,739 | 6,759 | 6,557 | 6,576 | 1,068,200 |
| 2024/11/14 | 6,846 | 6,911 | 6,737 | 6,739 | 887,600 |
| 2024/11/13 | 6,980 | 6,992 | 6,797 | 6,905 | 1,116,400 |
| 2024/11/12 | 6,971 | 7,054 | 6,880 | 6,971 | 1,209,400 |
| 2024/11/11 | 6,990 | 7,031 | 6,825 | 6,973 | 1,226,400 |
| 2024/11/08 | 7,270 | 7,338 | 7,012 | 7,062 | 1,843,400 |
| 2024/11/07 | 6,485 | 7,485 | 6,348 | 7,350 | 3,752,000 |
| 2024/11/06 | 6,407 | 6,572 | 6,402 | 6,485 | 656,800 |
| 2024/11/05 | 6,310 | 6,447 | 6,281 | 6,420 | 568,800 |
| 2024/11/01 | 6,325 | 6,383 | 6,310 | 6,310 | 337,200 |
| 2024/10/31 | 6,501 | 6,531 | 6,384 | 6,462 | 850,300 |
| 2024/10/30 | 6,500 | 6,579 | 6,450 | 6,495 | 1,459,200 |
| 2024/10/29 | 6,403 | 6,473 | 6,381 | 6,468 | 524,300 |
| 2024/10/28 | 6,299 | 6,392 | 6,235 | 6,368 | 786,600 |
| 2024/10/25 | 6,295 | 6,324 | 6,225 | 6,264 | 639,600 |
| 2024/10/24 | 6,037 | 6,280 | 6,036 | 6,265 | 769,700 |
| 2024/10/23 | 6,051 | 6,116 | 6,001 | 6,063 | 382,100 |
| 2024/10/22 | 6,140 | 6,168 | 6,060 | 6,066 | 477,500 |
| 2024/10/21 | 6,238 | 6,265 | 6,175 | 6,191 | 268,200 |
| 2024/10/18 | 6,284 | 6,329 | 6,212 | 6,252 | 370,900 |
| 2024/10/17 | 6,381 | 6,399 | 6,281 | 6,285 | 473,300 |
| 2024/10/16 | 6,305 | 6,599 | 6,286 | 6,354 | 1,196,700 |
| 2024/10/15 | 6,225 | 6,274 | 6,188 | 6,205 | 410,400 |
| 2024/10/11 | 6,243 | 6,243 | 6,145 | 6,165 | 433,100 |
| 2024/10/10 | 6,274 | 6,275 | 6,184 | 6,214 | 370,700 |
| 2024/10/09 | 6,374 | 6,378 | 6,175 | 6,239 | 500,400 |
| 2024/10/08 | 6,270 | 6,366 | 6,270 | 6,329 | 287,700 |
| 2024/10/07 | 6,392 | 6,393 | 6,296 | 6,325 | 398,300 |
| 2024/10/04 | 6,341 | 6,354 | 6,245 | 6,300 | 517,700 |
| 2024/10/03 | 6,434 | 6,439 | 6,282 | 6,325 | 577,500 |
| 2024/10/02 | 6,280 | 6,410 | 6,234 | 6,261 | 568,600 |
| 2024/10/01 | 6,258 | 6,386 | 6,192 | 6,355 | 572,700 |
| 2024/09/30 | 6,148 | 6,330 | 6,133 | 6,260 | 1,063,200 |
| 2024/09/27 | 6,427 | 6,441 | 6,259 | 6,348 | 880,300 |
| 2024/09/26 | 6,390 | 6,501 | 6,367 | 6,500 | 876,100 |
| 2024/09/25 | 6,441 | 6,444 | 6,242 | 6,296 | 496,300 |
| 2024/09/24 | 6,249 | 6,418 | 6,194 | 6,362 | 935,700 |
| 2024/09/20 | 6,344 | 6,388 | 6,170 | 6,186 | 977,900 |
| 2024/09/19 | 6,335 | 6,367 | 6,260 | 6,277 | 653,400 |
| 2024/09/18 | 6,326 | 6,378 | 6,186 | 6,286 | 690,900 |
| 2024/09/17 | 6,403 | 6,419 | 6,187 | 6,275 | 668,900 |
| 2024/09/13 | 6,422 | 6,450 | 6,345 | 6,383 | 595,400 |
| 2024/09/12 | 6,463 | 6,518 | 6,390 | 6,450 | 610,600 |
| 2024/09/11 | 6,400 | 6,451 | 6,250 | 6,314 | 777,800 |
| 2024/09/10 | 6,546 | 6,577 | 6,427 | 6,451 | 603,100 |
| 2024/09/09 | 6,420 | 6,648 | 6,410 | 6,575 | 668,400 |
| 2024/09/06 | 6,558 | 6,636 | 6,486 | 6,507 | 571,500 |
| 2024/09/05 | 6,391 | 6,685 | 6,386 | 6,617 | 585,400 |
| 2024/09/04 | 6,480 | 6,599 | 6,451 | 6,491 | 679,400 |
| 2024/09/03 | 6,626 | 6,707 | 6,569 | 6,607 | 481,100 |
| 2024/09/02 | 6,660 | 6,683 | 6,589 | 6,641 | 487,500 |
| 2024/08/30 | 6,658 | 6,690 | 6,564 | 6,603 | 940,300 |
| 2024/08/29 | 6,560 | 6,630 | 6,521 | 6,630 | 623,200 |
| 2024/08/28 | 6,560 | 6,586 | 6,466 | 6,565 | 579,400 |
| 2024/08/27 | 6,601 | 6,643 | 6,526 | 6,581 | 604,800 |
| 2024/08/26 | 6,600 | 6,672 | 6,534 | 6,646 | 558,000 |
| 2024/08/23 | 6,407 | 6,655 | 6,407 | 6,602 | 1,085,600 |
| 2024/08/22 | 6,405 | 6,451 | 6,334 | 6,367 | 644,300 |
| 2024/08/21 | 6,256 | 6,336 | 6,211 | 6,336 | 381,800 |
| 2024/08/20 | 6,250 | 6,340 | 6,239 | 6,268 | 533,600 |
| 2024/08/19 | 6,210 | 6,275 | 6,155 | 6,155 | 487,700 |