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
2026/05/01 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

このページの先頭へ