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 |
|---|---|---|---|---|---|
| 2025/10/31 | 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 |
| 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 |