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

大林組(1802)の株価時系列情報

大林組(1802)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
2025/08/15 2,354 2,374 2,345 2,368 2,109,900
2025/08/14 2,375 2,380 2,338 2,353 3,002,500
2025/08/13 2,375 2,415 2,363 2,406 3,284,500
2025/08/12 2,331 2,388 2,318 2,376 5,381,500
2025/08/08 2,442 2,461 2,320 2,328 8,534,100
2025/08/07 2,425 2,446 2,376 2,422 3,453,700
2025/08/06 2,338 2,405 2,330 2,404 2,953,400
2025/08/05 2,330 2,350 2,305 2,339 2,710,200
2025/08/04 2,275 2,300 2,246 2,297 2,747,500
2025/08/01 2,230 2,312 2,229 2,307 3,051,500
2025/07/31 2,200 2,230 2,196 2,229 2,717,600
2025/07/30 2,168 2,189 2,149 2,189 1,953,600
2025/07/29 2,151 2,187 2,117 2,154 3,573,600
2025/07/28 2,192 2,192 2,156 2,156 1,698,400
2025/07/25 2,213 2,215 2,172 2,178 2,623,000
2025/07/24 2,209 2,216 2,180 2,207 3,466,700
2025/07/23 2,216 2,235 2,203 2,215 2,517,800
2025/07/22 2,199 2,231 2,190 2,214 1,392,500
2025/07/18 2,218 2,219 2,186 2,199 1,443,900
2025/07/17 2,167 2,220 2,165 2,212 1,874,500
2025/07/16 2,170 2,176 2,158 2,166 1,055,300
2025/07/15 2,190 2,207 2,161 2,173 1,627,200
2025/07/14 2,160 2,189 2,145 2,184 1,681,600
2025/07/11 2,175 2,182 2,149 2,160 1,863,000
2025/07/10 2,170 2,176 2,150 2,159 1,886,200
2025/07/09 2,155 2,169 2,145 2,159 1,494,400
2025/07/08 2,138 2,163 2,132 2,157 2,099,500
2025/07/07 2,146 2,155 2,138 2,155 1,565,000
2025/07/04 2,152 2,158 2,136 2,146 1,523,900
2025/07/03 2,167 2,179 2,126 2,152 2,721,300
2025/07/02 2,145 2,190 2,144 2,177 2,195,000
2025/07/01 2,190 2,191 2,156 2,164 2,077,000
2025/06/30 2,182 2,191 2,172 2,186 2,700,400
2025/06/27 2,181 2,188 2,158 2,174 2,487,800
2025/06/26 2,180 2,194 2,164 2,188 1,852,600
2025/06/25 2,203 2,210 2,178 2,181 1,544,300
2025/06/24 2,238 2,240 2,194 2,204 1,237,100
2025/06/23 2,220 2,247 2,211 2,223 1,284,100
2025/06/20 2,245 2,249 2,221 2,221 2,853,500
2025/06/19 2,249 2,258 2,226 2,245 1,308,700
2025/06/18 2,198 2,247 2,196 2,242 2,075,600
2025/06/17 2,196 2,204 2,180 2,197 1,017,500
2025/06/16 2,207 2,222 2,204 2,207 1,700,300
2025/06/13 2,173 2,189 2,153 2,175 1,874,200
2025/06/12 2,179 2,195 2,166 2,174 1,801,200
2025/06/11 2,215 2,216 2,167 2,179 2,515,100
2025/06/10 2,193 2,229 2,190 2,219 2,807,400
2025/06/09 2,175 2,189 2,167 2,187 1,754,100
2025/06/06 2,141 2,176 2,138 2,171 1,737,500
2025/06/05 2,153 2,163 2,134 2,144 2,614,900
2025/06/04 2,163 2,179 2,150 2,166 2,541,100
2025/06/03 2,200 2,200 2,145 2,150 2,936,800
2025/06/02 2,179 2,202 2,173 2,197 2,435,200
2025/05/30 2,170 2,188 2,165 2,181 4,737,600
2025/05/29 2,174 2,195 2,172 2,190 2,134,800
2025/05/28 2,189 2,201 2,176 2,181 2,055,200
2025/05/27 2,217 2,227 2,184 2,188 1,725,400
2025/05/26 2,196 2,216 2,192 2,212 2,177,100
2025/05/23 2,179 2,194 2,169 2,186 2,646,400
2025/05/22 2,147 2,172 2,126 2,150 2,370,200
2025/05/21 2,142 2,161 2,136 2,154 1,991,200
2025/05/20 2,164 2,170 2,136 2,148 2,293,200
2025/05/19 2,141 2,165 2,122 2,162 2,579,100
2025/05/16 2,173 2,178 2,147 2,150 2,972,100
2025/05/15 2,133 2,179 2,106 2,179 4,116,400
2025/05/14 2,180 2,184 2,127 2,130 4,757,500
2025/05/13 2,288 2,288 2,094 2,194 10,646,600
2025/05/12 2,322 2,340 2,287 2,309 2,916,800
2025/05/09 2,290 2,311 2,268 2,293 3,276,900
2025/05/08 2,234 2,260 2,226 2,260 2,002,600
2025/05/07 2,261 2,267 2,237 2,260 3,033,400
2025/05/02 2,210 2,239 2,205 2,213 2,499,300
2025/05/01 2,228 2,228 2,192 2,216 1,811,200
2025/04/30 2,185 2,224 2,183 2,217 3,972,900
2025/04/28 2,145 2,192 2,143 2,181 2,879,800
2025/04/25 2,123 2,148 2,111 2,134 3,055,400
2025/04/24 2,158 2,165 2,114 2,125 2,865,500
2025/04/23 2,123 2,140 2,107 2,140 3,381,200
2025/04/22 2,086 2,122 2,077 2,114 2,913,100
2025/04/21 2,124 2,127 2,089 2,107 1,664,200
2025/04/18 2,082 2,123 2,075 2,123 2,658,100
2025/04/17 2,060 2,072 2,044 2,072 2,078,900
2025/04/16 2,050 2,068 2,044 2,063 2,329,800
2025/04/15 2,059 2,059 2,021 2,033 3,066,200
2025/04/14 2,033 2,065 2,027 2,047 2,481,800
2025/04/11 1,913 2,029 1,913 2,021 4,251,500
2025/04/10 1,987 1,995 1,933 1,992 4,172,100
2025/04/09 1,869 1,897 1,850 1,883 3,820,600
2025/04/08 1,852 1,905 1,852 1,884 3,381,500
2025/04/07 1,764 1,857 1,743 1,805 5,147,100
2025/04/04 1,931 1,957 1,883 1,924 4,141,400
2025/04/03 1,897 1,963 1,893 1,959 3,400,900
2025/04/02 1,972 1,973 1,946 1,961 2,934,000
2025/04/01 2,006 2,025 1,977 1,977 2,675,500
2025/03/31 1,998 2,005 1,968 1,984 3,528,500
2025/03/28 2,010 2,042 2,002 2,031 2,462,600
2025/03/27 2,065 2,075 2,053 2,071 2,920,300
2025/03/26 2,069 2,081 2,051 2,067 2,863,800
2025/03/25 2,081 2,086 2,043 2,056 3,437,100
2025/03/24 2,074 2,082 2,062 2,069 2,487,600
2025/03/21 2,059 2,100 2,056 2,084 3,575,300
2025/03/19 2,050 2,091 2,050 2,082 2,120,800
2025/03/18 2,049 2,066 2,045 2,056 2,928,000
2025/03/17 2,018 2,035 2,012 2,031 2,647,600
2025/03/14 1,993 2,004 1,981 1,995 2,908,200
2025/03/13 1,981 1,997 1,971 1,993 2,561,200
2025/03/12 1,939 1,973 1,938 1,970 2,803,800
2025/03/11 1,955 1,958 1,907 1,950 3,947,800
2025/03/10 2,005 2,012 1,982 1,982 2,966,300
2025/03/07 2,037 2,042 2,002 2,004 4,609,700
2025/03/06 2,088 2,096 2,065 2,079 2,918,500
2025/03/05 2,096 2,102 2,067 2,087 3,248,800
2025/03/04 2,070 2,092 2,046 2,081 3,281,900
2025/03/03 2,043 2,060 2,035 2,057 2,880,800
2025/02/28 2,020 2,042 2,010 2,023 4,292,300
2025/02/27 2,015 2,027 2,009 2,025 2,490,800
2025/02/26 2,021 2,023 1,988 2,023 2,846,300
2025/02/25 1,982 2,025 1,982 2,014 3,275,600
2025/02/21 2,000 2,008 1,977 2,002 4,028,900
2025/02/20 2,051 2,057 1,994 2,011 5,188,600
2025/02/19 2,060 2,081 2,051 2,076 3,205,100
2025/02/18 2,038 2,056 2,027 2,046 3,181,100
2025/02/17 2,056 2,061 2,016 2,026 3,627,300
2025/02/14 2,078 2,109 2,045 2,055 4,805,300
2025/02/13 2,089 2,108 2,057 2,108 5,384,000
2025/02/12 2,134 2,140 2,043 2,082 9,798,600
2025/02/10 2,090 2,204 2,078 2,134 14,256,200
2025/02/07 2,078 2,089 2,052 2,082 2,054,700
2025/02/06 2,065 2,073 2,055 2,062 1,389,000
2025/02/05 2,078 2,092 2,057 2,064 1,794,100
2025/02/04 2,084 2,086 2,042 2,048 1,592,500
2025/02/03 2,069 2,077 2,051 2,056 2,367,900
2025/01/31 2,090 2,102 2,063 2,091 2,444,500
2025/01/30 2,083 2,086 2,047 2,079 2,111,000
2025/01/29 2,070 2,093 2,058 2,080 2,075,600
2025/01/28 2,033 2,066 2,024 2,054 2,519,600
2025/01/27 2,027 2,050 2,025 2,042 1,573,200
2025/01/24 2,007 2,029 2,002 2,013 1,867,000
2025/01/23 1,986 2,005 1,982 1,995 1,411,300
2025/01/22 1,994 2,003 1,991 1,997 1,649,200
2025/01/21 1,999 2,014 1,988 1,997 1,691,300
2025/01/20 2,001 2,018 1,986 1,993 1,289,200
2025/01/17 1,970 2,004 1,954 1,990 1,988,000
2025/01/16 1,988 1,998 1,981 1,982 1,698,700
2025/01/15 2,021 2,023 1,979 1,989 1,599,300
2025/01/14 2,031 2,038 1,996 2,007 2,017,200
2025/01/10 2,041 2,046 2,017 2,020 1,807,000
2025/01/09 2,060 2,061 2,026 2,042 1,518,000
2025/01/08 2,080 2,087 2,063 2,065 2,209,300
2025/01/07 2,118 2,123 2,090 2,101 1,894,100
2025/01/06 2,116 2,146 2,110 2,129 2,981,900
2024/12/30 2,108 2,123 2,091 2,093 1,367,400
2024/12/27 2,089 2,106 2,082 2,101 1,435,700
2024/12/26 2,063 2,084 2,055 2,082 1,316,200
2024/12/25 2,050 2,062 2,031 2,060 1,467,700
2024/12/24 2,060 2,077 2,049 2,050 1,131,400
2024/12/23 2,068 2,083 2,058 2,074 1,360,000
2024/12/20 2,035 2,068 2,033 2,049 2,668,600
2024/12/19 2,027 2,061 2,025 2,042 1,575,300
2024/12/18 2,064 2,070 2,038 2,049 2,471,200
2024/12/17 2,080 2,103 2,076 2,079 1,523,000
2024/12/16 2,093 2,097 2,071 2,074 1,106,500
2024/12/13 2,099 2,115 2,063 2,079 2,575,300
2024/12/12 2,107 2,136 2,100 2,122 2,340,100
2024/12/11 2,094 2,099 2,078 2,093 2,060,300
2024/12/10 2,100 2,101 2,068 2,070 1,671,300
2024/12/09 2,100 2,116 2,082 2,084 1,352,600
2024/12/06 2,117 2,125 2,095 2,100 1,326,100
2024/12/05 2,120 2,126 2,107 2,117 2,173,900
2024/12/04 2,168 2,170 2,101 2,108 2,778,000
2024/12/03 2,148 2,166 2,136 2,163 2,785,300
2024/12/02 2,113 2,141 2,097 2,141 4,293,400
2024/11/29 2,108 2,146 2,107 2,135 2,306,400
2024/11/28 2,078 2,112 2,077 2,107 1,911,100
2024/11/27 2,112 2,119 2,070 2,087 2,386,100
2024/11/26 2,128 2,137 2,088 2,125 2,125,000
2024/11/25 2,135 2,148 2,098 2,122 6,631,800
2024/11/22 2,095 2,134 2,084 2,120 3,360,300
2024/11/21 2,082 2,084 2,032 2,034 2,337,800
2024/11/20 2,074 2,082 2,055 2,072 2,113,500
2024/11/19 2,050 2,065 2,034 2,062 1,802,100
2024/11/18 2,042 2,068 2,038 2,048 1,835,600
2024/11/15 2,059 2,079 2,039 2,040 2,081,500
2024/11/14 2,056 2,072 2,037 2,048 2,082,900
2024/11/13 2,052 2,062 2,009 2,055 3,199,800
2024/11/12 2,030 2,059 2,005 2,033 5,553,300
2024/11/11 2,024 2,072 1,931 2,038 6,334,700
2024/11/08 2,036 2,045 1,975 1,986 4,006,400
2024/11/07 1,912 2,020 1,899 2,011 4,814,000
2024/11/06 1,879 1,922 1,866 1,905 2,211,400
2024/11/05 1,891 1,898 1,860 1,868 2,157,600
2024/11/01 1,878 1,892 1,872 1,880 1,831,000
2024/10/31 1,909 1,910 1,875 1,891 3,922,100
2024/10/30 1,894 1,907 1,883 1,904 8,985,200
2024/10/29 1,881 1,898 1,870 1,889 2,013,900
2024/10/28 1,881 1,894 1,857 1,875 3,091,400
2024/10/25 1,872 1,890 1,864 1,884 3,308,700
2024/10/24 1,836 1,874 1,828 1,874 2,749,200
2024/10/23 1,834 1,844 1,821 1,839 1,613,700
2024/10/22 1,855 1,868 1,829 1,844 1,937,600

このページの先頭へ