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
2021/12/30 889 895 888 890 1,385,500
2021/12/29 892 897 891 897 1,094,400
2021/12/28 885 891 883 889 1,327,800
2021/12/27 893 894 878 881 1,473,800
2021/12/24 898 898 889 891 1,082,900
2021/12/23 890 896 886 896 1,450,500
2021/12/22 889 893 883 887 1,656,400
2021/12/21 897 898 889 896 1,656,400
2021/12/20 885 898 878 882 3,268,800
2021/12/17 901 902 882 891 4,635,600
2021/12/16 890 890 881 888 1,335,200
2021/12/15 880 887 878 880 1,310,100
2021/12/14 877 883 872 876 2,118,700
2021/12/13 879 881 872 876 1,959,800
2021/12/10 884 886 875 876 2,193,700
2021/12/09 881 884 876 881 2,201,300
2021/12/08 882 885 873 880 2,732,800
2021/12/07 869 886 867 882 2,404,900
2021/12/06 865 874 864 865 2,323,000
2021/12/03 853 864 851 860 2,312,400
2021/12/02 836 857 835 850 2,442,500
2021/12/01 838 868 838 856 3,058,400
2021/11/30 859 867 834 836 10,249,000
2021/11/29 871 873 855 858 2,613,700
2021/11/26 892 892 877 883 2,400,000
2021/11/25 895 901 891 895 1,640,200
2021/11/24 889 904 888 893 2,308,000
2021/11/22 905 908 889 895 2,115,300
2021/11/19 913 923 909 913 2,367,100
2021/11/18 913 924 908 923 2,787,800
2021/11/17 926 926 915 918 1,753,000
2021/11/16 935 943 924 926 1,977,200
2021/11/15 920 933 918 928 2,215,100
2021/11/12 908 934 907 924 2,069,700
2021/11/11 921 922 910 914 2,526,400
2021/11/10 937 939 912 923 3,226,300
2021/11/09 915 935 901 935 5,339,100
2021/11/08 990 992 885 900 7,481,500
2021/11/05 987 993 983 991 1,733,100
2021/11/04 994 997 984 991 2,916,000
2021/11/02 989 993 976 981 1,749,000
2021/11/01 985 996 982 996 2,616,800
2021/10/29 958 961 947 958 2,266,400
2021/10/28 957 965 948 962 1,746,100
2021/10/27 970 976 962 966 1,559,800
2021/10/26 973 978 965 973 1,142,700
2021/10/25 975 978 965 967 1,369,900
2021/10/22 962 976 955 969 1,557,100
2021/10/21 981 982 966 969 1,837,400
2021/10/20 971 982 968 976 2,166,700
2021/10/19 975 978 961 963 1,229,900
2021/10/18 970 973 965 971 1,754,300
2021/10/15 951 966 949 966 2,650,800
2021/10/14 946 949 931 948 2,904,600
2021/10/13 947 960 940 954 2,584,400
2021/10/12 940 951 937 944 3,557,200
2021/10/11 957 958 940 948 2,799,700
2021/10/08 956 962 947 951 3,783,800
2021/10/07 947 953 938 951 2,352,100
2021/10/06 951 953 919 938 4,533,300
2021/10/05 932 952 931 947 3,556,700
2021/10/04 927 941 926 937 2,925,600
2021/10/01 914 924 909 912 2,234,500
2021/09/30 931 950 927 929 3,332,200
2021/09/29 925 936 918 926 3,096,100
2021/09/28 943 952 933 950 2,604,000
2021/09/27 938 943 935 942 2,256,500
2021/09/24 944 945 927 930 3,798,200
2021/09/22 932 938 923 926 2,209,600
2021/09/21 944 953 936 936 3,019,400
2021/09/17 974 977 963 973 3,540,300
2021/09/16 965 979 958 977 2,843,600
2021/09/15 970 970 951 953 1,889,400
2021/09/14 976 977 965 970 2,239,400
2021/09/13 939 961 935 961 2,596,100
2021/09/10 937 944 933 939 3,427,500
2021/09/09 945 952 932 935 2,794,300
2021/09/08 958 962 948 960 2,622,900
2021/09/07 957 960 945 947 2,215,100
2021/09/06 950 956 946 948 1,799,700
2021/09/03 917 947 917 944 3,141,100
2021/09/02 914 919 909 918 2,364,100
2021/09/01 911 927 911 922 2,437,000
2021/08/31 906 913 904 906 4,641,400
2021/08/30 912 920 909 918 1,848,200
2021/08/27 909 911 900 901 1,504,400
2021/08/26 927 927 915 915 1,409,700
2021/08/25 917 930 916 918 2,020,700
2021/08/24 915 925 913 920 1,947,700
2021/08/23 919 927 913 913 1,490,600
2021/08/20 906 920 906 914 2,320,700
2021/08/19 912 920 910 913 1,388,400
2021/08/18 910 930 910 923 1,363,200
2021/08/17 925 929 910 910 1,663,000
2021/08/16 937 938 917 922 2,240,100
2021/08/13 938 947 935 941 2,112,900
2021/08/12 934 937 928 933 1,789,800
2021/08/11 915 928 910 928 2,030,000
2021/08/10 907 914 899 903 2,916,700
2021/08/06 889 913 884 901 3,597,100
2021/08/05 901 910 882 895 3,546,300
2021/08/04 915 922 911 912 2,570,100
2021/08/03 915 926 912 919 2,734,300
2021/08/02 905 922 902 920 2,905,300
2021/07/30 911 918 889 891 4,769,400
2021/07/29 903 908 900 907 2,713,300
2021/07/28 906 917 903 911 1,614,400
2021/07/27 918 919 911 916 3,386,900
2021/07/26 930 930 909 910 3,645,300
2021/07/21 924 929 916 918 2,895,400
2021/07/20 905 915 897 909 2,986,900
2021/07/19 918 927 913 923 2,620,000
2021/07/16 930 934 920 921 2,507,900
2021/07/15 939 942 927 928 1,985,800
2021/07/14 915 936 915 931 2,465,900
2021/07/13 917 925 914 924 2,253,300
2021/07/12 918 918 908 914 2,353,200
2021/07/09 879 897 872 893 4,182,600
2021/07/08 891 901 880 893 3,122,800
2021/07/07 891 898 887 892 2,083,500
2021/07/06 915 915 903 904 1,473,100
2021/07/05 898 908 898 904 1,304,300
2021/07/02 896 908 894 905 2,241,400
2021/07/01 898 908 886 889 2,408,400
2021/06/30 886 896 883 883 3,378,600
2021/06/29 900 901 892 895 2,402,400
2021/06/28 903 911 902 911 2,485,100
2021/06/25 910 914 901 903 2,706,400
2021/06/24 895 902 892 898 1,762,300
2021/06/23 901 905 895 895 2,044,800
2021/06/22 894 908 890 906 3,662,500
2021/06/21 890 890 869 876 3,940,800
2021/06/18 899 911 896 900 3,545,300
2021/06/17 916 925 905 908 3,259,700
2021/06/16 920 931 920 922 2,255,400
2021/06/15 925 933 912 929 3,872,600
2021/06/14 922 930 912 912 2,352,700
2021/06/11 926 929 910 913 3,429,600
2021/06/10 939 940 926 930 2,409,700
2021/06/09 934 954 931 946 2,727,300
2021/06/08 909 936 906 926 3,502,000
2021/06/07 924 937 922 933 2,173,200
2021/06/04 924 934 922 931 2,174,700
2021/06/03 924 944 919 928 3,363,200
2021/06/02 918 929 903 928 2,917,500
2021/06/01 930 932 913 927 1,727,800
2021/05/31 939 940 918 922 2,074,500
2021/05/28 940 944 927 938 2,983,100
2021/05/27 935 939 926 931 6,565,000
2021/05/26 934 946 931 941 2,307,700
2021/05/25 956 957 942 946 2,351,000
2021/05/24 948 958 943 945 1,529,600
2021/05/21 937 951 933 947 2,211,700
2021/05/20 936 943 930 937 2,208,700
2021/05/19 925 953 925 951 3,250,100
2021/05/18 955 961 938 951 2,572,700
2021/05/17 970 975 939 948 2,075,400
2021/05/14 949 973 943 968 3,583,000
2021/05/13 946 959 934 937 4,102,800
2021/05/12 1,020 1,028 958 973 4,024,600
2021/05/11 1,040 1,041 1,021 1,029 2,541,400
2021/05/10 1,034 1,057 1,033 1,041 3,322,900
2021/05/07 1,011 1,030 1,005 1,030 2,212,200
2021/05/06 993 1,012 990 1,008 3,017,900
2021/04/30 1,000 1,010 992 997 2,472,300
2021/04/28 1,009 1,011 995 999 1,447,400
2021/04/27 985 1,008 982 1,003 2,330,100
2021/04/26 1,004 1,006 992 996 1,424,900
2021/04/23 997 1,004 991 1,004 1,235,700
2021/04/22 1,009 1,012 995 1,005 1,764,400
2021/04/21 993 999 982 999 2,850,200
2021/04/20 1,032 1,032 1,016 1,019 2,163,800
2021/04/19 1,043 1,049 1,034 1,039 1,362,600
2021/04/16 1,036 1,045 1,031 1,044 1,859,300
2021/04/15 1,027 1,040 1,023 1,025 2,283,300
2021/04/14 1,028 1,030 1,005 1,022 2,263,700
2021/04/13 1,039 1,048 1,037 1,040 2,251,200
2021/04/12 1,066 1,066 1,038 1,045 3,302,400
2021/04/09 1,060 1,067 1,051 1,063 2,958,300
2021/04/08 1,055 1,055 1,037 1,044 2,792,800
2021/04/07 1,038 1,054 1,032 1,054 3,524,900
2021/04/06 1,038 1,038 1,010 1,019 2,323,600
2021/04/05 1,026 1,030 1,016 1,024 1,339,000
2021/04/02 1,036 1,039 1,016 1,022 1,685,600
2021/04/01 1,054 1,071 1,026 1,033 3,685,600
2021/03/31 1,028 1,031 1,015 1,015 3,708,000
2021/03/30 1,047 1,051 1,025 1,044 2,845,300
2021/03/29 1,075 1,077 1,046 1,058 3,157,400
2021/03/26 1,059 1,066 1,050 1,056 2,274,600
2021/03/25 1,031 1,052 1,028 1,040 2,509,100
2021/03/24 1,045 1,046 1,011 1,013 3,031,600
2021/03/23 1,053 1,068 1,049 1,056 2,476,700
2021/03/22 1,044 1,062 1,039 1,057 2,573,700
2021/03/19 1,036 1,065 1,030 1,054 5,930,300
2021/03/18 1,016 1,037 1,014 1,028 3,015,600
2021/03/17 1,010 1,012 997 1,007 3,222,500
2021/03/16 1,012 1,035 1,008 1,027 2,581,500
2021/03/15 1,005 1,016 1,004 1,014 2,113,000
2021/03/12 1,007 1,008 996 1,002 3,294,000
2021/03/11 999 1,014 994 1,000 2,865,800
2021/03/10 968 995 968 990 3,594,900
2021/03/09 997 999 979 995 2,824,800
2021/03/08 984 1,003 975 982 3,167,600
2021/03/05 965 967 946 967 2,417,800
2021/03/04 957 964 942 953 2,482,400
2021/03/03 936 957 936 957 2,786,100
2021/03/02 941 947 929 938 2,153,100
2021/03/01 924 942 924 937 1,922,500
2021/02/26 950 952 909 913 5,239,900
2021/02/25 950 963 943 957 3,063,000
2021/02/24 929 937 921 921 3,191,300
2021/02/22 932 943 931 936 3,182,100
2021/02/19 915 919 909 911 2,833,900
2021/02/18 939 948 920 922 2,997,000
2021/02/17 946 948 935 936 2,365,200
2021/02/16 955 959 942 947 2,673,800
2021/02/15 926 944 924 943 3,315,900
2021/02/12 910 914 902 910 3,371,500
2021/02/10 906 915 905 914 2,677,000
2021/02/09 938 940 908 915 3,301,000
2021/02/08 930 963 927 945 4,385,200
2021/02/05 910 921 907 920 2,132,500
2021/02/04 904 914 899 901 1,938,100
2021/02/03 893 910 893 910 2,110,400
2021/02/02 887 892 882 889 1,841,100
2021/02/01 882 893 882 887 1,840,800
2021/01/29 891 899 875 876 3,031,300
2021/01/28 881 897 881 895 3,000,000
2021/01/27 911 915 908 909 1,791,000
2021/01/26 911 915 905 909 2,090,300
2021/01/25 943 945 916 921 2,020,100
2021/01/22 920 934 920 933 2,214,400
2021/01/21 912 924 907 922 2,169,200
2021/01/20 921 921 910 912 1,967,100
2021/01/19 928 933 917 918 1,559,900
2021/01/18 927 931 916 925 1,393,800
2021/01/15 942 943 927 934 2,363,800
2021/01/14 928 950 923 945 2,530,400
2021/01/13 924 928 917 924 2,293,300
2021/01/12 920 925 908 919 2,105,900
2021/01/08 915 924 906 924 2,595,600
2021/01/07 910 916 901 907 2,454,000
2021/01/06 875 898 873 897 1,891,400
2021/01/05 873 881 872 878 1,643,500
2021/01/04 897 898 881 888 1,532,400

このページの先頭へ