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
2020/12/30 904 904 889 890 1,555,800
2020/12/29 892 899 888 899 1,744,700
2020/12/28 883 887 875 881 1,312,300
2020/12/25 881 885 879 881 1,075,800
2020/12/24 873 884 865 870 1,970,900
2020/12/23 875 877 860 861 2,157,900
2020/12/22 871 878 863 868 2,191,500
2020/12/21 901 904 881 884 2,022,000
2020/12/18 888 899 886 898 2,669,100
2020/12/17 913 917 896 898 2,476,600
2020/12/16 914 933 912 921 1,881,300
2020/12/15 926 936 925 928 1,788,600
2020/12/14 916 944 916 933 2,006,400
2020/12/11 938 944 923 931 2,406,000
2020/12/10 951 953 938 939 3,032,900
2020/12/09 933 949 933 945 2,664,600
2020/12/08 945 960 944 948 2,246,700
2020/12/07 952 958 944 946 1,914,000
2020/12/04 936 959 936 945 2,156,900
2020/12/03 937 952 935 944 3,228,500
2020/12/02 945 950 936 941 4,016,700
2020/12/01 924 940 918 936 3,370,200
2020/11/30 955 959 913 920 10,458,400
2020/11/27 946 957 940 956 4,518,500
2020/11/26 944 951 936 939 3,542,300
2020/11/25 987 995 965 969 3,346,800
2020/11/24 970 984 962 976 3,560,200
2020/11/20 965 969 949 956 3,028,100
2020/11/19 946 974 943 974 3,844,500
2020/11/18 952 960 939 947 3,063,600
2020/11/17 948 955 932 949 3,046,400
2020/11/16 922 930 917 926 2,497,100
2020/11/13 925 931 908 915 3,124,500
2020/11/12 934 935 911 922 2,961,700
2020/11/11 956 964 928 934 4,264,600
2020/11/10 939 944 917 929 3,963,000
2020/11/09 922 930 898 901 3,574,300
2020/11/06 887 908 879 904 2,857,600
2020/11/05 888 891 867 891 2,399,300
2020/11/04 887 898 874 887 2,464,200
2020/11/02 879 888 876 885 1,969,300
2020/10/30 866 872 855 870 3,461,800
2020/10/29 856 876 853 873 2,264,600
2020/10/28 876 878 860 868 2,304,500
2020/10/27 906 909 891 896 2,062,400
2020/10/26 898 914 897 909 1,651,900
2020/10/23 887 899 882 895 2,134,400
2020/10/22 875 884 871 874 2,381,900
2020/10/21 894 901 887 897 1,892,500
2020/10/20 910 911 886 887 2,161,500
2020/10/19 905 917 903 915 1,435,500
2020/10/16 912 915 907 907 1,607,900
2020/10/15 925 928 913 916 1,333,900
2020/10/14 930 932 918 925 1,906,400
2020/10/13 938 946 927 936 1,650,300
2020/10/12 954 955 936 942 1,972,700
2020/10/09 965 968 949 951 2,201,100
2020/10/08 978 978 961 965 2,159,800
2020/10/07 954 957 948 956 1,491,900
2020/10/06 957 964 948 960 1,541,100
2020/10/05 949 958 946 950 1,867,900
2020/10/02 942 956 925 928 3,111,300
2020/09/30 982 986 954 955 3,285,200
2020/09/29 989 993 978 989 1,770,500
2020/09/28 1,000 1,006 988 1,006 2,475,000
2020/09/25 995 995 981 988 1,935,800
2020/09/24 992 996 985 988 1,571,400
2020/09/23 985 996 981 996 3,108,100
2020/09/18 990 1,009 982 1,007 5,002,100
2020/09/17 994 997 976 976 3,537,600
2020/09/16 1,013 1,013 998 999 1,960,900
2020/09/15 1,030 1,035 1,016 1,016 1,842,400
2020/09/14 1,022 1,039 1,019 1,038 1,787,100
2020/09/11 1,011 1,019 1,005 1,019 2,778,300
2020/09/10 1,019 1,026 1,009 1,021 2,034,000
2020/09/09 994 1,012 993 1,010 2,715,800
2020/09/08 1,004 1,006 998 1,005 1,865,800
2020/09/07 1,012 1,012 997 998 1,859,400
2020/09/04 1,011 1,020 1,006 1,018 1,462,800
2020/09/03 1,032 1,033 1,022 1,024 1,191,400
2020/09/02 1,035 1,035 1,015 1,020 1,223,600
2020/09/01 1,029 1,029 1,015 1,021 1,885,600
2020/08/31 1,013 1,040 1,013 1,037 3,875,000
2020/08/28 1,022 1,032 995 1,008 2,228,500
2020/08/27 1,022 1,024 1,010 1,010 1,597,800
2020/08/26 1,027 1,030 1,014 1,029 2,032,600
2020/08/25 1,030 1,038 1,021 1,034 1,962,900
2020/08/24 1,010 1,011 998 1,002 1,279,700
2020/08/21 1,013 1,019 1,003 1,008 1,521,800
2020/08/20 1,015 1,018 1,005 1,007 1,936,300
2020/08/19 1,010 1,021 1,008 1,020 1,345,500
2020/08/18 1,014 1,018 1,007 1,016 1,570,400
2020/08/17 1,005 1,022 1,005 1,012 1,387,800
2020/08/14 1,025 1,025 1,011 1,011 1,868,800
2020/08/13 1,034 1,038 1,022 1,029 2,386,100
2020/08/12 1,024 1,028 1,014 1,026 2,694,200
2020/08/11 1,009 1,025 997 1,024 2,505,000
2020/08/07 994 996 983 990 2,869,300
2020/08/06 999 1,013 992 1,005 2,239,800
2020/08/05 997 1,000 986 990 3,294,600
2020/08/04 967 1,003 967 998 3,253,300
2020/08/03 952 961 939 956 3,070,200
2020/07/31 968 971 937 938 3,912,400
2020/07/30 1,002 1,007 975 982 2,792,100
2020/07/29 989 1,006 987 998 1,876,600
2020/07/28 1,000 1,009 994 1,002 2,084,700
2020/07/27 986 999 978 998 1,889,600
2020/07/22 998 1,013 998 1,001 2,378,300
2020/07/21 993 995 971 983 3,406,400
2020/07/20 1,030 1,030 1,006 1,007 2,417,100
2020/07/17 1,013 1,025 1,009 1,020 2,171,800
2020/07/16 1,036 1,053 1,023 1,026 2,609,900
2020/07/15 1,013 1,030 1,011 1,020 2,174,200
2020/07/14 998 1,012 997 1,003 2,213,100
2020/07/13 1,000 1,008 997 1,003 1,396,400
2020/07/10 983 988 975 977 2,285,800
2020/07/09 989 995 969 980 2,273,100
2020/07/08 991 1,008 989 990 2,366,400
2020/07/07 997 998 984 993 1,870,500
2020/07/06 984 998 978 996 1,541,400
2020/07/03 1,001 1,004 981 987 1,200,900
2020/07/02 985 1,004 985 992 2,220,500
2020/07/01 1,009 1,015 981 984 2,205,100
2020/06/30 1,011 1,020 1,004 1,008 2,823,100
2020/06/29 979 999 977 983 2,151,100
2020/06/26 997 1,005 990 1,000 2,476,700
2020/06/25 996 998 973 982 2,795,900
2020/06/24 1,021 1,024 998 1,007 2,574,800
2020/06/23 1,029 1,035 1,012 1,025 2,147,800
2020/06/22 1,021 1,032 1,013 1,024 1,377,200
2020/06/19 1,024 1,032 1,009 1,031 3,587,300
2020/06/18 1,007 1,016 1,001 1,016 2,795,100
2020/06/17 1,040 1,042 1,014 1,016 2,504,100
2020/06/16 1,017 1,052 1,010 1,047 2,678,700
2020/06/15 1,017 1,034 995 996 3,012,200
2020/06/12 1,015 1,026 994 1,023 3,899,600
2020/06/11 1,058 1,060 1,030 1,035 2,997,000
2020/06/10 1,101 1,101 1,055 1,063 4,792,900
2020/06/09 1,105 1,129 1,105 1,118 4,511,000
2020/06/08 1,089 1,100 1,080 1,100 2,279,700
2020/06/05 1,072 1,078 1,057 1,078 2,534,600
2020/06/04 1,080 1,091 1,053 1,072 3,232,600
2020/06/03 1,062 1,068 1,046 1,056 2,333,600
2020/06/02 1,027 1,048 1,018 1,040 2,386,600
2020/06/01 994 1,024 993 1,020 1,867,600
2020/05/29 1,015 1,029 997 997 6,023,200
2020/05/28 1,025 1,041 1,005 1,014 3,802,800
2020/05/27 994 1,018 993 1,015 2,278,300
2020/05/26 969 1,000 964 996 2,525,800
2020/05/25 966 967 948 954 1,158,900
2020/05/22 975 975 947 952 1,692,800
2020/05/21 965 968 959 963 1,978,000
2020/05/20 956 965 956 962 2,776,200
2020/05/19 962 973 949 953 2,680,300
2020/05/18 910 933 903 932 2,582,600
2020/05/15 916 927 901 910 2,719,900
2020/05/14 932 944 913 918 3,046,800
2020/05/13 923 961 923 940 3,708,200
2020/05/12 951 961 942 946 1,625,000
2020/05/11 959 963 948 952 2,454,300
2020/05/08 949 961 940 961 2,131,700
2020/05/07 911 935 906 934 3,289,200
2020/05/01 952 954 910 913 2,482,200
2020/04/30 950 960 938 952 3,229,600
2020/04/28 937 948 927 936 3,247,500
2020/04/27 910 925 906 922 2,488,900
2020/04/24 914 915 889 898 2,293,800
2020/04/23 894 913 891 913 1,786,100
2020/04/22 874 897 872 894 2,068,900
2020/04/21 877 887 872 883 2,431,000
2020/04/20 891 901 885 890 1,933,700
2020/04/17 893 905 882 903 3,134,100
2020/04/16 893 901 879 885 3,241,100
2020/04/15 907 920 894 918 3,405,000
2020/04/14 906 916 887 913 4,134,900
2020/04/13 960 967 931 933 1,977,200
2020/04/10 979 981 949 975 2,080,800
2020/04/09 973 981 955 966 1,812,500
2020/04/08 963 992 953 979 2,929,500
2020/04/07 963 977 930 954 2,494,800
2020/04/06 884 934 880 926 2,919,700
2020/04/03 884 905 866 882 3,499,500
2020/04/02 885 907 882 890 3,289,200
2020/04/01 920 933 881 888 2,566,600
2020/03/31 948 954 921 926 3,517,300
2020/03/30 945 957 892 956 4,076,800
2020/03/27 963 991 941 991 4,609,900
2020/03/26 933 937 904 911 3,652,300
2020/03/25 902 943 891 938 5,031,900
2020/03/24 819 845 810 842 4,357,000
2020/03/23 801 819 772 793 5,891,900
2020/03/19 826 862 803 813 6,434,500
2020/03/18 835 856 787 791 4,619,800
2020/03/17 818 840 783 829 5,572,900
2020/03/16 865 879 837 840 3,170,600
2020/03/13 853 890 825 860 4,527,200
2020/03/12 950 957 910 922 3,078,300
2020/03/11 972 986 958 969 3,174,000
2020/03/10 948 983 918 979 3,278,600
2020/03/09 990 1,003 963 972 2,502,200
2020/03/06 1,046 1,050 1,021 1,029 3,053,800
2020/03/05 1,080 1,084 1,053 1,059 2,615,900
2020/03/04 1,050 1,072 1,044 1,063 3,015,200
2020/03/03 1,103 1,113 1,071 1,071 3,204,000
2020/03/02 1,063 1,103 1,059 1,095 3,507,700
2020/02/28 1,102 1,123 1,082 1,089 5,583,300
2020/02/27 1,150 1,154 1,125 1,130 3,103,900
2020/02/26 1,159 1,171 1,147 1,168 2,404,000
2020/02/25 1,158 1,183 1,157 1,167 2,809,000
2020/02/21 1,219 1,226 1,207 1,209 1,854,000
2020/02/20 1,230 1,248 1,226 1,229 1,619,300
2020/02/19 1,240 1,240 1,222 1,223 1,793,200
2020/02/18 1,225 1,233 1,218 1,224 1,327,700
2020/02/17 1,235 1,241 1,223 1,237 1,543,400
2020/02/14 1,238 1,249 1,233 1,249 2,029,700
2020/02/13 1,231 1,240 1,213 1,240 2,421,100
2020/02/12 1,250 1,252 1,206 1,228 3,920,400
2020/02/10 1,258 1,277 1,252 1,264 1,917,800
2020/02/07 1,275 1,275 1,261 1,266 1,902,200
2020/02/06 1,248 1,276 1,246 1,270 3,263,700
2020/02/05 1,222 1,231 1,212 1,226 1,709,700
2020/02/04 1,199 1,211 1,190 1,208 1,809,400
2020/02/03 1,188 1,207 1,186 1,204 1,690,800
2020/01/31 1,220 1,230 1,213 1,213 2,119,600
2020/01/30 1,219 1,238 1,203 1,211 1,886,400
2020/01/29 1,209 1,223 1,202 1,221 2,012,600
2020/01/28 1,192 1,212 1,189 1,211 1,818,800
2020/01/27 1,205 1,223 1,201 1,214 2,150,700
2020/01/24 1,232 1,237 1,225 1,237 1,855,500
2020/01/23 1,245 1,245 1,228 1,238 1,648,000
2020/01/22 1,242 1,248 1,233 1,246 1,669,900
2020/01/21 1,239 1,249 1,234 1,241 1,628,100
2020/01/20 1,246 1,250 1,241 1,245 1,141,000
2020/01/17 1,234 1,243 1,229 1,241 2,484,900
2020/01/16 1,220 1,223 1,204 1,221 1,855,000
2020/01/15 1,227 1,233 1,213 1,215 1,389,800
2020/01/14 1,223 1,233 1,220 1,231 1,755,700
2020/01/10 1,226 1,228 1,220 1,226 1,584,900
2020/01/09 1,218 1,224 1,210 1,216 2,199,300
2020/01/08 1,207 1,214 1,193 1,209 2,374,700
2020/01/07 1,207 1,239 1,207 1,237 2,047,800
2020/01/06 1,205 1,215 1,198 1,211 2,396,200

このページの先頭へ