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
2026/03/11 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
2025/10/01 10,080 10,155 9,908 9,908 624,900
2025/09/30 10,080 10,250 10,005 10,170 554,800
2025/09/29 10,250 10,280 10,015 10,160 591,700
2025/09/26 10,205 10,490 10,200 10,380 1,000,900
2025/09/25 10,100 10,185 10,055 10,165 500,800
2025/09/24 10,010 10,115 9,908 10,115 629,100
2025/09/22 10,270 10,360 9,981 9,985 636,300
2025/09/19 10,200 10,380 10,175 10,335 1,179,900
2025/09/18 10,080 10,230 9,994 10,180 535,500
2025/09/17 10,180 10,240 10,090 10,145 670,200
2025/09/16 10,220 10,285 10,140 10,200 599,800
2025/09/12 10,300 10,365 10,185 10,250 730,400
2025/09/11 10,095 10,170 10,015 10,055 517,700
2025/09/10 10,170 10,210 9,988 10,070 551,500
2025/09/09 10,145 10,220 10,050 10,090 562,100
2025/09/08 9,979 10,225 9,899 10,140 605,900
2025/09/05 10,170 10,250 9,845 9,983 843,700
2025/09/04 9,980 10,305 9,957 10,220 640,300
2025/09/03 10,025 10,070 9,940 10,000 591,500
2025/09/02 10,020 10,105 9,915 10,025 478,100
2025/09/01 9,940 10,035 9,895 9,980 551,900
2025/08/29 9,718 10,045 9,718 10,010 1,048,300
2025/08/28 9,604 9,749 9,547 9,716 651,800
2025/08/27 9,585 9,761 9,585 9,600 713,200
2025/08/26 9,685 9,735 9,575 9,576 892,400
2025/08/25 9,940 9,962 9,705 9,705 761,100
2025/08/22 9,747 9,967 9,707 9,954 619,600
2025/08/21 9,810 9,843 9,670 9,700 465,500
2025/08/20 9,800 9,847 9,653 9,810 560,900
2025/08/19 9,830 9,893 9,805 9,842 410,900
2025/08/18 9,754 9,919 9,695 9,812 562,800
2025/08/15 9,745 9,850 9,658 9,850 552,800
2025/08/14 9,878 9,878 9,655 9,725 639,200
2025/08/13 9,900 9,986 9,770 9,967 749,600
2025/08/12 9,798 10,065 9,653 9,986 1,144,700
2025/08/08 9,656 9,975 9,337 9,603 1,721,400
2025/08/07 9,735 9,806 9,552 9,612 754,500
2025/08/06 9,440 9,736 9,437 9,688 892,900
2025/08/05 9,410 9,461 9,276 9,437 619,500
2025/08/04 9,173 9,334 9,048 9,279 695,100
2025/08/01 9,025 9,358 9,019 9,320 1,044,100
2025/07/31 8,834 9,079 8,834 9,066 1,012,200
2025/07/30 8,553 8,784 8,537 8,774 830,200
2025/07/29 8,521 8,909 8,465 8,553 1,238,300
2025/07/28 8,749 8,790 8,591 8,591 489,900
2025/07/25 8,820 8,868 8,688 8,747 643,400
2025/07/24 8,781 8,811 8,692 8,731 826,200
2025/07/23 8,752 8,788 8,657 8,723 744,200
2025/07/22 8,595 8,715 8,575 8,670 548,000
2025/07/18 8,654 8,678 8,554 8,563 468,000
2025/07/17 8,600 8,693 8,555 8,591 632,200
2025/07/16 8,440 8,558 8,381 8,531 693,300
2025/07/15 8,600 8,640 8,445 8,467 446,200
2025/07/14 8,567 8,611 8,470 8,560 546,700
2025/07/11 8,604 8,700 8,516 8,536 553,200
2025/07/10 8,699 8,754 8,534 8,585 828,000
2025/07/09 8,552 8,594 8,470 8,577 510,000
2025/07/08 8,451 8,636 8,441 8,573 690,600
2025/07/07 8,454 8,510 8,405 8,497 624,500
2025/07/04 8,439 8,479 8,386 8,400 509,500
2025/07/03 8,630 8,722 8,332 8,439 858,900
2025/07/02 8,400 8,631 8,393 8,595 744,200
2025/07/01 8,400 8,516 8,400 8,486 539,800
2025/06/30 8,367 8,413 8,307 8,400 669,400
2025/06/27 8,300 8,336 8,198 8,250 697,800
2025/06/26 8,233 8,330 8,233 8,289 462,700
2025/06/25 8,300 8,328 8,216 8,248 455,300
2025/06/24 8,441 8,441 8,293 8,314 566,200
2025/06/23 8,337 8,540 8,311 8,429 677,200
2025/06/20 8,300 8,380 8,274 8,320 1,096,800
2025/06/19 8,454 8,485 8,323 8,365 591,000
2025/06/18 8,070 8,421 8,050 8,421 1,064,200
2025/06/17 8,009 8,047 7,959 8,010 319,900
2025/06/16 8,048 8,070 7,982 8,022 506,500
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

このページの先頭へ