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
2019/12/30 1,226 1,227 1,216 1,217 2,064,600
2019/12/27 1,237 1,245 1,235 1,239 1,908,900
2019/12/26 1,231 1,240 1,230 1,238 1,509,900
2019/12/25 1,231 1,232 1,226 1,229 788,000
2019/12/24 1,231 1,235 1,227 1,231 1,268,300
2019/12/23 1,238 1,239 1,226 1,227 1,650,400
2019/12/20 1,240 1,243 1,229 1,236 1,731,500
2019/12/19 1,253 1,254 1,235 1,236 1,945,200
2019/12/18 1,238 1,242 1,226 1,241 3,201,600
2019/12/17 1,242 1,246 1,231 1,238 3,347,600
2019/12/16 1,253 1,256 1,243 1,249 1,861,600
2019/12/13 1,280 1,283 1,246 1,257 3,430,900
2019/12/12 1,260 1,262 1,247 1,251 3,136,300
2019/12/11 1,256 1,258 1,244 1,248 2,742,700
2019/12/10 1,260 1,268 1,255 1,256 3,535,800
2019/12/09 1,249 1,249 1,231 1,246 3,264,600
2019/12/06 1,216 1,241 1,215 1,230 3,332,000
2019/12/05 1,186 1,218 1,185 1,217 3,189,600
2019/12/04 1,168 1,189 1,167 1,188 1,883,100
2019/12/03 1,164 1,183 1,164 1,179 1,884,400
2019/12/02 1,169 1,183 1,167 1,180 1,405,800
2019/11/29 1,175 1,176 1,157 1,160 1,657,900
2019/11/28 1,171 1,178 1,167 1,169 1,392,800
2019/11/27 1,171 1,179 1,170 1,176 1,959,800
2019/11/26 1,186 1,188 1,164 1,165 3,683,500
2019/11/25 1,175 1,192 1,173 1,188 2,237,300
2019/11/22 1,175 1,176 1,164 1,175 1,908,800
2019/11/21 1,163 1,176 1,155 1,173 2,904,400
2019/11/20 1,167 1,170 1,158 1,170 2,316,800
2019/11/19 1,163 1,179 1,161 1,179 2,777,600
2019/11/18 1,167 1,168 1,153 1,167 1,647,100
2019/11/15 1,161 1,176 1,156 1,172 2,351,700
2019/11/14 1,183 1,184 1,164 1,168 2,170,800
2019/11/13 1,190 1,193 1,183 1,187 2,780,900
2019/11/12 1,143 1,193 1,136 1,193 5,725,300
2019/11/11 1,139 1,152 1,117 1,126 3,759,200
2019/11/08 1,154 1,154 1,131 1,137 2,922,600
2019/11/07 1,139 1,146 1,135 1,142 1,958,700
2019/11/06 1,138 1,149 1,135 1,148 2,507,300
2019/11/05 1,132 1,140 1,123 1,138 2,873,700
2019/11/01 1,100 1,111 1,100 1,105 1,392,900
2019/10/31 1,118 1,121 1,112 1,120 1,977,700
2019/10/30 1,127 1,130 1,115 1,124 3,434,700
2019/10/29 1,122 1,126 1,118 1,125 1,589,200
2019/10/28 1,130 1,132 1,115 1,117 1,299,600
2019/10/25 1,126 1,131 1,121 1,130 2,583,300
2019/10/24 1,107 1,122 1,102 1,121 2,149,700
2019/10/23 1,112 1,113 1,094 1,105 2,042,600
2019/10/21 1,096 1,111 1,096 1,108 1,792,700
2019/10/18 1,093 1,098 1,085 1,089 1,993,000
2019/10/17 1,080 1,096 1,073 1,089 2,006,500
2019/10/16 1,094 1,103 1,090 1,093 2,826,300
2019/10/15 1,068 1,080 1,068 1,076 2,749,600
2019/10/11 1,042 1,047 1,034 1,046 2,118,800
2019/10/10 1,032 1,036 1,018 1,033 2,033,600
2019/10/09 1,008 1,029 1,004 1,029 2,511,700
2019/10/08 1,035 1,041 1,031 1,033 1,758,600
2019/10/07 1,033 1,034 1,022 1,031 1,711,700
2019/10/04 1,027 1,031 1,013 1,028 2,255,300
2019/10/03 1,044 1,048 1,033 1,038 2,171,800
2019/10/02 1,080 1,082 1,065 1,067 2,771,600
2019/10/01 1,084 1,103 1,081 1,090 2,149,400
2019/09/30 1,084 1,085 1,072 1,076 2,603,900
2019/09/27 1,080 1,083 1,067 1,083 2,611,700
2019/09/26 1,094 1,102 1,087 1,094 2,813,000
2019/09/25 1,090 1,096 1,080 1,089 2,303,800
2019/09/24 1,100 1,114 1,096 1,097 2,508,700
2019/09/20 1,106 1,106 1,096 1,099 2,554,500
2019/09/19 1,090 1,107 1,087 1,104 3,119,700
2019/09/18 1,090 1,090 1,078 1,085 1,827,500
2019/09/17 1,075 1,100 1,073 1,096 3,038,500
2019/09/13 1,071 1,075 1,056 1,073 3,955,000
2019/09/12 1,063 1,070 1,057 1,060 2,959,900
2019/09/11 1,029 1,048 1,027 1,046 3,008,700
2019/09/10 1,024 1,028 1,016 1,018 2,482,500
2019/09/09 994 1,017 992 1,015 2,423,900
2019/09/06 995 1,004 989 996 2,525,000
2019/09/05 971 989 968 985 2,683,100
2019/09/04 968 978 966 972 2,191,900
2019/09/03 968 980 968 974 1,961,800
2019/09/02 978 985 972 981 1,577,500
2019/08/30 983 984 972 979 2,737,300
2019/08/29 963 978 958 976 2,005,000
2019/08/28 977 978 965 967 2,032,600
2019/08/27 970 974 961 971 2,327,400
2019/08/26 950 969 947 966 2,175,100
2019/08/23 971 979 969 973 1,713,200
2019/08/22 972 974 960 963 2,116,300
2019/08/21 946 965 945 965 2,198,500
2019/08/20 953 955 948 954 1,353,400
2019/08/19 945 953 941 952 1,824,000
2019/08/16 927 940 922 935 2,050,700
2019/08/15 921 928 911 927 1,888,100
2019/08/14 943 943 928 936 2,543,500
2019/08/13 948 949 925 929 2,915,500
2019/08/09 967 967 945 947 2,464,800
2019/08/08 954 965 952 957 1,965,000
2019/08/07 975 981 942 945 4,314,100
2019/08/06 961 981 957 979 2,425,800
2019/08/05 1,000 1,003 971 991 2,430,000
2019/08/02 1,021 1,025 1,005 1,014 2,516,200
2019/08/01 1,026 1,044 1,024 1,042 1,829,900
2019/07/31 1,030 1,040 1,026 1,036 2,621,100
2019/07/30 1,040 1,048 1,033 1,038 1,752,100
2019/07/29 1,045 1,051 1,029 1,035 1,502,900
2019/07/26 1,049 1,054 1,045 1,047 1,064,500
2019/07/25 1,060 1,060 1,051 1,053 1,184,200
2019/07/24 1,051 1,051 1,044 1,048 1,488,600
2019/07/23 1,048 1,059 1,042 1,056 977,100
2019/07/22 1,065 1,071 1,053 1,056 1,396,500
2019/07/19 1,049 1,068 1,047 1,065 1,502,300
2019/07/18 1,068 1,073 1,042 1,046 2,379,200
2019/07/17 1,063 1,070 1,058 1,070 1,793,700
2019/07/16 1,075 1,082 1,063 1,069 1,700,400
2019/07/12 1,094 1,094 1,080 1,084 1,539,700
2019/07/11 1,069 1,084 1,069 1,083 2,590,100
2019/07/10 1,064 1,067 1,054 1,063 2,109,400
2019/07/09 1,083 1,089 1,063 1,066 1,906,500
2019/07/08 1,089 1,092 1,074 1,076 1,648,400
2019/07/05 1,098 1,108 1,092 1,097 1,925,300
2019/07/04 1,083 1,090 1,079 1,090 1,144,500
2019/07/03 1,073 1,081 1,066 1,081 1,643,700
2019/07/02 1,077 1,089 1,075 1,081 1,835,200
2019/07/01 1,080 1,082 1,065 1,074 1,702,200
2019/06/28 1,058 1,066 1,048 1,061 2,549,000
2019/06/27 1,049 1,060 1,039 1,058 2,020,800
2019/06/26 1,050 1,061 1,039 1,055 2,310,400
2019/06/25 1,067 1,069 1,049 1,052 1,947,600
2019/06/24 1,048 1,063 1,048 1,054 1,456,200
2019/06/21 1,065 1,065 1,045 1,048 2,960,900
2019/06/20 1,055 1,064 1,045 1,057 2,002,300
2019/06/19 1,042 1,054 1,040 1,052 2,147,800
2019/06/18 1,053 1,057 1,019 1,025 2,832,600
2019/06/17 1,051 1,057 1,037 1,037 1,680,600
2019/06/14 1,061 1,063 1,051 1,057 1,633,700
2019/06/13 1,063 1,073 1,047 1,058 1,996,600
2019/06/12 1,069 1,078 1,061 1,069 1,873,200
2019/06/11 1,079 1,090 1,076 1,083 1,535,000
2019/06/10 1,078 1,079 1,066 1,073 1,857,300
2019/06/07 1,049 1,075 1,044 1,070 2,498,600
2019/06/06 1,057 1,067 1,051 1,053 2,526,100
2019/06/05 1,061 1,062 1,043 1,056 3,666,300
2019/06/04 1,028 1,033 1,018 1,033 2,154,000
2019/06/03 988 1,020 988 1,020 2,225,700
2019/05/31 999 1,005 993 998 2,740,700
2019/05/30 984 1,007 982 1,007 2,133,000
2019/05/29 978 992 972 988 2,343,300
2019/05/28 1,007 1,011 991 991 3,697,100
2019/05/27 1,004 1,018 999 1,011 1,261,900
2019/05/24 1,006 1,009 995 1,004 3,245,200
2019/05/23 1,031 1,035 1,005 1,016 2,770,600
2019/05/22 1,041 1,052 1,034 1,051 2,608,100
2019/05/21 1,043 1,045 1,029 1,033 2,280,700
2019/05/20 1,045 1,056 1,042 1,053 1,581,500
2019/05/17 1,056 1,057 1,045 1,052 2,190,000
2019/05/16 1,031 1,053 1,027 1,052 2,755,500
2019/05/15 1,053 1,053 1,020 1,031 4,012,300
2019/05/14 1,032 1,057 1,020 1,050 4,380,600
2019/05/13 1,019 1,066 1,017 1,050 6,001,600
2019/05/10 1,010 1,027 1,002 1,019 4,225,300
2019/05/09 1,017 1,023 996 1,008 3,593,500
2019/05/08 1,050 1,054 1,031 1,037 2,874,000
2019/05/07 1,095 1,096 1,057 1,059 2,748,000
2019/04/26 1,075 1,092 1,070 1,089 1,818,200
2019/04/25 1,077 1,088 1,072 1,086 1,632,200
2019/04/24 1,093 1,102 1,071 1,077 1,881,900
2019/04/23 1,086 1,096 1,081 1,086 1,604,700
2019/04/22 1,069 1,078 1,066 1,077 993,500
2019/04/19 1,080 1,084 1,069 1,071 1,325,900
2019/04/18 1,092 1,095 1,076 1,078 1,155,100
2019/04/17 1,101 1,104 1,087 1,092 1,661,200
2019/04/16 1,098 1,101 1,094 1,098 1,747,800
2019/04/15 1,087 1,099 1,084 1,097 2,077,200
2019/04/12 1,091 1,094 1,068 1,073 2,359,600
2019/04/11 1,076 1,079 1,063 1,069 3,186,100
2019/04/10 1,098 1,099 1,079 1,082 2,394,400
2019/04/09 1,127 1,130 1,113 1,116 1,606,600
2019/04/08 1,135 1,140 1,128 1,132 1,312,300
2019/04/05 1,124 1,131 1,122 1,125 1,386,000
2019/04/04 1,125 1,127 1,120 1,122 945,700
2019/04/03 1,120 1,126 1,109 1,126 1,892,700
2019/04/02 1,149 1,149 1,124 1,125 2,070,200
2019/04/01 1,132 1,137 1,123 1,130 1,934,800
2019/03/29 1,113 1,117 1,106 1,114 1,456,400
2019/03/28 1,124 1,124 1,100 1,104 2,359,700
2019/03/27 1,127 1,129 1,115 1,128 2,568,000
2019/03/26 1,110 1,126 1,100 1,126 3,248,800
2019/03/25 1,111 1,112 1,086 1,098 2,111,400
2019/03/22 1,125 1,128 1,115 1,127 1,950,400
2019/03/20 1,122 1,129 1,109 1,114 2,169,700
2019/03/19 1,116 1,118 1,105 1,109 1,646,100
2019/03/18 1,122 1,123 1,112 1,118 1,620,400
2019/03/15 1,116 1,118 1,106 1,113 2,624,500
2019/03/14 1,116 1,123 1,111 1,120 2,484,400
2019/03/13 1,112 1,119 1,098 1,107 2,139,300
2019/03/12 1,110 1,122 1,109 1,117 2,213,600
2019/03/11 1,098 1,104 1,090 1,098 1,743,900
2019/03/08 1,105 1,111 1,094 1,096 2,816,300
2019/03/07 1,109 1,115 1,101 1,113 2,880,000
2019/03/06 1,114 1,120 1,110 1,120 2,732,800
2019/03/05 1,109 1,123 1,100 1,120 3,411,900
2019/03/04 1,105 1,109 1,095 1,109 2,371,500
2019/03/01 1,089 1,100 1,081 1,099 2,372,700
2019/02/28 1,082 1,094 1,078 1,085 2,716,200
2019/02/27 1,062 1,085 1,062 1,082 3,225,500
2019/02/26 1,056 1,060 1,049 1,060 2,162,600
2019/02/25 1,060 1,064 1,053 1,057 1,951,400
2019/02/22 1,052 1,053 1,036 1,047 1,664,100
2019/02/21 1,056 1,057 1,039 1,042 3,028,700
2019/02/20 1,058 1,071 1,055 1,062 1,651,700
2019/02/19 1,050 1,062 1,046 1,061 1,784,500
2019/02/18 1,059 1,064 1,048 1,054 2,540,700
2019/02/15 1,047 1,053 1,028 1,038 2,321,100
2019/02/14 1,014 1,053 1,011 1,042 3,840,300
2019/02/13 1,017 1,019 998 1,000 2,353,700
2019/02/12 995 1,009 985 1,005 2,748,700
2019/02/08 1,002 1,008 987 989 3,253,000
2019/02/07 1,044 1,052 1,011 1,017 2,323,200
2019/02/06 1,054 1,057 1,043 1,044 1,615,200
2019/02/05 1,062 1,066 1,049 1,052 1,212,100
2019/02/04 1,040 1,055 1,038 1,053 1,482,200
2019/02/01 1,033 1,040 1,032 1,035 1,443,000
2019/01/31 1,047 1,052 1,032 1,033 2,052,800
2019/01/30 1,025 1,051 1,021 1,039 3,261,000
2019/01/29 1,022 1,034 1,018 1,032 2,213,100
2019/01/28 1,021 1,026 1,016 1,019 1,670,900
2019/01/25 1,027 1,038 1,026 1,031 1,706,300
2019/01/24 1,030 1,038 1,028 1,029 1,475,400
2019/01/23 1,040 1,044 1,028 1,028 1,837,900
2019/01/22 1,045 1,051 1,032 1,038 1,356,400
2019/01/21 1,044 1,053 1,037 1,042 1,627,500
2019/01/18 1,027 1,050 1,026 1,041 2,167,800
2019/01/17 1,026 1,032 1,013 1,016 2,197,600
2019/01/16 1,043 1,045 1,013 1,016 2,770,500
2019/01/15 997 1,047 996 1,038 3,914,500
2019/01/11 1,029 1,039 959 1,003 6,368,000
2019/01/10 1,017 1,024 1,007 1,022 1,985,300
2019/01/09 1,031 1,031 1,013 1,020 2,106,600
2019/01/08 1,031 1,033 1,022 1,025 2,464,200
2019/01/07 1,025 1,027 1,013 1,020 2,742,500
2019/01/04 980 993 969 987 2,936,000

このページの先頭へ