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 |
|---|---|---|---|---|---|
| 2024/09/19 | 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 |
| 2024/08/16 | 6,256 | 6,266 | 6,154 | 6,210 | 720,400 |
| 2024/08/15 | 6,113 | 6,176 | 6,081 | 6,158 | 591,100 |
| 2024/08/14 | 6,007 | 6,144 | 5,970 | 6,135 | 732,800 |
| 2024/08/13 | 6,101 | 6,164 | 5,920 | 6,107 | 1,148,100 |
| 2024/08/09 | 5,687 | 6,164 | 5,496 | 6,021 | 1,990,500 |
| 2024/08/08 | 5,583 | 5,742 | 5,549 | 5,587 | 690,700 |
| 2024/08/07 | 5,573 | 5,951 | 5,551 | 5,765 | 1,223,400 |
| 2024/08/06 | 5,540 | 5,670 | 5,340 | 5,670 | 769,600 |
| 2024/08/05 | 5,306 | 5,420 | 4,956 | 4,970 | 1,006,000 |
| 2024/08/02 | 5,947 | 5,967 | 5,763 | 5,776 | 913,900 |
| 2024/08/01 | 6,250 | 6,283 | 6,079 | 6,126 | 814,600 |
| 2024/07/31 | 6,308 | 6,441 | 6,218 | 6,425 | 776,800 |
| 2024/07/30 | 6,393 | 6,402 | 6,300 | 6,372 | 383,900 |
| 2024/07/29 | 6,210 | 6,422 | 6,202 | 6,393 | 505,800 |
| 2024/07/26 | 6,223 | 6,301 | 6,123 | 6,210 | 424,600 |
| 2024/07/25 | 6,261 | 6,292 | 6,190 | 6,241 | 597,900 |
| 2024/07/24 | 6,500 | 6,535 | 6,374 | 6,399 | 646,800 |
| 2024/07/23 | 6,439 | 6,548 | 6,432 | 6,528 | 584,400 |
| 2024/07/22 | 6,555 | 6,600 | 6,440 | 6,449 | 654,700 |
| 2024/07/19 | 6,571 | 6,591 | 6,405 | 6,508 | 692,100 |
| 2024/07/18 | 6,421 | 6,577 | 6,420 | 6,491 | 805,500 |
| 2024/07/17 | 6,352 | 6,528 | 6,350 | 6,443 | 1,098,100 |
| 2024/07/16 | 6,218 | 6,359 | 6,186 | 6,231 | 612,900 |
| 2024/07/12 | 6,230 | 6,288 | 6,211 | 6,241 | 599,500 |
| 2024/07/11 | 6,215 | 6,282 | 6,211 | 6,250 | 535,800 |
| 2024/07/10 | 6,298 | 6,330 | 6,135 | 6,200 | 762,900 |
| 2024/07/09 | 6,241 | 6,330 | 6,191 | 6,301 | 786,600 |
| 2024/07/08 | 6,195 | 6,233 | 6,148 | 6,205 | 404,000 |
| 2024/07/05 | 6,298 | 6,310 | 6,181 | 6,205 | 401,100 |
| 2024/07/04 | 6,262 | 6,340 | 6,219 | 6,269 | 381,600 |
| 2024/07/03 | 6,150 | 6,273 | 6,122 | 6,272 | 684,400 |
| 2024/07/02 | 5,970 | 6,122 | 5,951 | 6,110 | 622,000 |
| 2024/07/01 | 6,000 | 6,075 | 5,960 | 5,991 | 466,500 |
| 2024/06/28 | 5,974 | 6,010 | 5,927 | 5,951 | 608,300 |
| 2024/06/27 | 5,976 | 6,018 | 5,878 | 5,928 | 721,800 |
| 2024/06/26 | 6,000 | 6,094 | 5,953 | 6,012 | 849,400 |
| 2024/06/25 | 5,806 | 5,850 | 5,746 | 5,820 | 481,500 |
| 2024/06/24 | 5,838 | 5,866 | 5,770 | 5,792 | 631,100 |
| 2024/06/21 | 5,869 | 5,928 | 5,783 | 5,850 | 1,319,500 |
| 2024/06/20 | 5,856 | 5,887 | 5,820 | 5,869 | 550,200 |
| 2024/06/19 | 5,779 | 5,882 | 5,755 | 5,865 | 690,200 |
| 2024/06/18 | 5,812 | 5,819 | 5,701 | 5,722 | 466,300 |
| 2024/06/17 | 5,802 | 5,830 | 5,666 | 5,754 | 525,500 |
| 2024/06/14 | 5,752 | 5,870 | 5,752 | 5,771 | 999,800 |
| 2024/06/13 | 5,894 | 5,934 | 5,711 | 5,738 | 686,800 |
| 2024/06/12 | 5,865 | 5,938 | 5,855 | 5,890 | 452,300 |
| 2024/06/11 | 5,953 | 5,980 | 5,876 | 5,911 | 709,200 |
| 2024/06/10 | 6,050 | 6,083 | 5,913 | 5,968 | 767,800 |
| 2024/06/07 | 6,210 | 6,228 | 6,016 | 6,016 | 648,900 |
| 2024/06/06 | 6,054 | 6,119 | 6,000 | 6,067 | 519,100 |
| 2024/06/05 | 6,157 | 6,177 | 6,033 | 6,054 | 684,100 |
| 2024/06/04 | 6,100 | 6,211 | 6,091 | 6,181 | 718,600 |
| 2024/06/03 | 6,250 | 6,329 | 6,151 | 6,151 | 1,016,700 |
| 2024/05/31 | 5,933 | 6,008 | 5,917 | 5,967 | 1,594,700 |
| 2024/05/30 | 6,058 | 6,060 | 5,903 | 5,978 | 699,200 |
| 2024/05/29 | 6,160 | 6,234 | 6,033 | 6,064 | 958,800 |
| 2024/05/28 | 5,953 | 6,165 | 5,953 | 6,094 | 1,121,100 |
| 2024/05/27 | 5,836 | 5,949 | 5,810 | 5,944 | 526,800 |
| 2024/05/24 | 5,868 | 5,940 | 5,814 | 5,837 | 851,700 |
| 2024/05/23 | 5,666 | 5,780 | 5,591 | 5,780 | 776,000 |
| 2024/05/22 | 5,789 | 5,801 | 5,691 | 5,736 | 832,700 |
| 2024/05/21 | 5,875 | 5,899 | 5,733 | 5,759 | 714,200 |
| 2024/05/20 | 5,782 | 5,929 | 5,765 | 5,830 | 1,416,300 |
| 2024/05/17 | 5,608 | 5,708 | 5,519 | 5,563 | 1,266,200 |
| 2024/05/16 | 5,620 | 5,715 | 5,558 | 5,708 | 949,600 |
| 2024/05/15 | 5,649 | 5,775 | 5,545 | 5,615 | 1,336,400 |
| 2024/05/14 | 5,427 | 5,775 | 5,411 | 5,617 | 1,738,300 |
| 2024/05/13 | 5,851 | 5,999 | 5,505 | 5,512 | 2,381,700 |
| 2024/05/10 | 5,884 | 6,015 | 5,861 | 5,999 | 866,800 |
| 2024/05/09 | 5,767 | 5,879 | 5,750 | 5,826 | 497,400 |
| 2024/05/08 | 5,880 | 5,880 | 5,767 | 5,767 | 548,300 |
| 2024/05/07 | 5,830 | 5,882 | 5,789 | 5,878 | 706,300 |
| 2024/05/02 | 5,866 | 5,930 | 5,796 | 5,925 | 664,300 |
| 2024/05/01 | 5,745 | 5,875 | 5,717 | 5,866 | 743,300 |
| 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 |
| 2023/12/29 | 4,828 | 4,857 | 4,786 | 4,822 | 458,200 |
| 2023/12/28 | 4,798 | 4,820 | 4,778 | 4,804 | 232,000 |
| 2023/12/27 | 4,799 | 4,840 | 4,791 | 4,826 | 455,800 |
| 2023/12/26 | 4,800 | 4,802 | 4,752 | 4,783 | 408,600 |
| 2023/12/25 | 4,821 | 4,827 | 4,773 | 4,787 | 304,700 |
| 2023/12/22 | 4,790 | 4,827 | 4,740 | 4,751 | 542,900 |
| 2023/12/21 | 4,790 | 4,801 | 4,744 | 4,750 | 582,200 |
| 2023/12/20 | 4,825 | 4,875 | 4,810 | 4,829 | 504,400 |
| 2023/12/19 | 4,815 | 4,864 | 4,787 | 4,825 | 562,700 |
| 2023/12/18 | 4,831 | 4,875 | 4,768 | 4,827 | 690,400 |
| 2023/12/15 | 4,865 | 4,939 | 4,855 | 4,927 | 594,300 |
| 2023/12/14 | 4,950 | 4,968 | 4,858 | 4,903 | 559,100 |
| 2023/12/13 | 5,025 | 5,054 | 4,952 | 4,952 | 426,600 |
| 2023/12/12 | 5,069 | 5,089 | 5,028 | 5,038 | 514,100 |
| 2023/12/11 | 5,070 | 5,114 | 5,024 | 5,069 | 704,100 |
| 2023/12/08 | 4,965 | 5,026 | 4,921 | 4,950 | 738,700 |
| 2023/12/07 | 5,167 | 5,176 | 4,973 | 4,973 | 846,100 |
| 2023/12/06 | 4,943 | 5,090 | 4,917 | 5,085 | 541,600 |
| 2023/12/05 | 4,998 | 5,057 | 4,961 | 4,970 | 671,200 |
| 2023/12/04 | 5,001 | 5,031 | 4,941 | 4,957 | 580,800 |
| 2023/12/01 | 5,073 | 5,108 | 5,016 | 5,091 | 764,000 |
| 2023/11/30 | 5,121 | 5,148 | 5,006 | 5,031 | 1,779,500 |
| 2023/11/29 | 5,234 | 5,254 | 5,146 | 5,148 | 539,100 |
| 2023/11/28 | 5,353 | 5,378 | 5,298 | 5,315 | 460,200 |