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
2022/12/30 1,008 1,012 997 998 1,765,400
2022/12/29 1,005 1,010 995 1,007 1,569,100
2022/12/28 1,010 1,019 1,008 1,017 1,172,500
2022/12/27 1,019 1,021 1,012 1,014 684,700
2022/12/26 1,017 1,020 1,007 1,013 915,200
2022/12/23 1,001 1,009 997 1,008 1,408,300
2022/12/22 1,008 1,011 1,004 1,009 1,554,100
2022/12/21 1,002 1,011 997 1,002 2,808,400
2022/12/20 1,014 1,016 984 1,004 2,112,200
2022/12/19 1,006 1,012 1,004 1,007 1,471,200
2022/12/16 1,012 1,015 1,006 1,009 3,422,300
2022/12/15 1,016 1,019 1,012 1,018 1,674,900
2022/12/14 1,013 1,021 1,012 1,016 1,561,900
2022/12/13 1,008 1,014 1,007 1,011 1,447,700
2022/12/12 1,015 1,020 1,000 1,005 1,373,900
2022/12/09 1,018 1,019 1,005 1,012 2,998,200
2022/12/08 1,007 1,008 998 1,004 2,089,400
2022/12/07 1,010 1,024 1,007 1,013 2,223,600
2022/12/06 996 1,006 988 1,004 1,764,900
2022/12/05 992 996 982 993 1,595,400
2022/12/02 1,002 1,004 982 990 2,961,600
2022/12/01 1,019 1,026 1,007 1,009 2,144,400
2022/11/30 1,021 1,030 1,013 1,024 8,601,000
2022/11/29 1,024 1,024 1,011 1,022 2,551,800
2022/11/28 1,045 1,048 1,018 1,025 2,046,600
2022/11/25 1,041 1,045 1,032 1,043 1,349,200
2022/11/24 1,030 1,044 1,022 1,044 3,309,600
2022/11/22 1,010 1,029 1,008 1,027 2,477,800
2022/11/21 1,006 1,010 1,001 1,007 1,902,600
2022/11/18 990 1,004 988 999 2,962,300
2022/11/17 979 990 977 990 1,756,700
2022/11/16 963 976 959 973 1,961,900
2022/11/15 973 982 963 965 1,932,600
2022/11/14 989 991 962 962 2,930,700
2022/11/11 1,026 1,026 991 994 3,896,500
2022/11/10 990 1,018 988 1,012 4,243,200
2022/11/09 974 994 969 994 3,315,300
2022/11/08 958 980 954 980 4,553,100
2022/11/07 965 966 951 957 2,330,800
2022/11/04 951 958 938 944 2,859,500
2022/11/02 952 958 948 957 2,856,500
2022/11/01 958 963 945 952 2,398,200
2022/10/31 945 957 944 955 2,279,500
2022/10/28 940 946 934 937 5,978,500
2022/10/27 950 951 940 941 1,119,400
2022/10/26 950 958 948 953 1,549,800
2022/10/25 946 956 939 952 1,980,300
2022/10/24 957 957 934 936 2,272,500
2022/10/21 951 956 944 944 2,174,000
2022/10/20 960 967 960 964 2,097,600
2022/10/19 954 963 954 962 1,582,600
2022/10/18 962 962 954 954 1,888,000
2022/10/17 958 962 951 952 1,790,800
2022/10/14 961 967 956 961 2,382,800
2022/10/13 942 955 942 948 2,004,700
2022/10/12 946 951 939 950 1,844,500
2022/10/11 944 953 942 948 2,243,400
2022/10/07 947 952 943 949 1,562,300
2022/10/06 960 968 957 957 1,723,600
2022/10/05 964 966 950 955 2,180,200
2022/10/04 944 963 941 960 3,033,900
2022/10/03 926 927 911 925 2,439,300
2022/09/30 936 943 922 928 3,281,200
2022/09/29 924 938 916 936 3,350,400
2022/09/28 945 948 931 938 3,508,700
2022/09/27 950 958 946 946 2,140,500
2022/09/26 964 968 950 950 2,828,300
2022/09/22 969 972 964 970 2,426,100
2022/09/21 993 994 973 974 3,375,600
2022/09/20 983 994 982 984 3,293,300
2022/09/16 964 977 964 976 4,031,400
2022/09/15 965 968 958 963 1,471,600
2022/09/14 972 975 958 960 2,872,900
2022/09/13 978 980 974 979 2,191,500
2022/09/12 978 979 969 974 1,461,400
2022/09/09 966 976 963 972 2,495,400
2022/09/08 955 967 954 965 2,281,200
2022/09/07 952 959 950 953 2,155,500
2022/09/06 961 965 956 959 1,880,000
2022/09/05 967 973 963 965 1,704,900
2022/09/02 968 973 961 970 2,439,000
2022/09/01 957 966 956 964 2,241,500
2022/08/31 962 969 958 966 2,758,200
2022/08/30 968 974 964 968 1,506,000
2022/08/29 960 966 957 961 1,983,200
2022/08/26 976 979 967 975 1,810,800
2022/08/25 970 976 966 970 1,642,100
2022/08/24 959 965 957 965 1,549,100
2022/08/23 960 961 952 957 1,194,500
2022/08/22 954 964 952 964 1,600,400
2022/08/19 960 960 952 957 1,917,700
2022/08/18 961 963 949 953 1,375,400
2022/08/17 959 962 953 958 2,538,500
2022/08/16 950 951 946 948 1,534,500
2022/08/15 951 953 945 952 1,793,700
2022/08/12 960 962 948 952 3,387,900
2022/08/10 955 959 924 940 3,564,200
2022/08/09 955 959 940 946 1,900,500
2022/08/08 951 962 950 958 1,702,000
2022/08/05 942 959 939 949 3,053,200
2022/08/04 957 961 950 950 1,625,200
2022/08/03 965 969 957 961 2,682,500
2022/08/02 977 978 964 972 1,861,800
2022/08/01 988 992 980 986 1,969,500
2022/07/29 995 997 970 976 4,991,800
2022/07/28 994 994 980 988 1,870,000
2022/07/27 978 985 977 984 1,807,400
2022/07/26 982 994 978 989 1,881,600
2022/07/25 983 992 979 982 1,505,200
2022/07/22 975 978 970 976 1,456,100
2022/07/21 973 976 966 976 2,994,800
2022/07/20 978 983 970 977 2,181,300
2022/07/19 961 967 960 965 1,562,300
2022/07/15 970 973 954 956 2,039,400
2022/07/14 969 980 966 977 2,949,500
2022/07/13 969 973 965 968 2,077,500
2022/07/12 972 975 965 967 2,300,600
2022/07/11 972 975 965 973 2,327,000
2022/07/08 960 969 956 957 2,391,500
2022/07/07 958 969 954 960 3,007,100
2022/07/06 950 951 936 946 2,180,900
2022/07/05 976 976 962 970 1,341,200
2022/07/04 969 980 968 975 1,518,200
2022/07/01 983 987 962 966 2,385,500
2022/06/30 977 989 974 985 3,336,300
2022/06/29 976 976 966 976 2,234,600
2022/06/28 959 975 955 975 1,985,100
2022/06/27 973 973 956 962 1,893,800
2022/06/24 959 962 944 960 2,009,500
2022/06/23 965 975 963 969 1,799,100
2022/06/22 960 966 952 962 2,232,500
2022/06/21 953 965 953 956 2,330,000
2022/06/20 951 956 936 944 1,877,900
2022/06/17 932 958 930 956 4,381,800
2022/06/16 961 968 954 956 1,934,600
2022/06/15 968 974 949 951 2,756,300
2022/06/14 952 964 949 962 2,023,300
2022/06/13 960 969 959 967 1,774,200
2022/06/10 978 984 969 975 2,852,500
2022/06/09 979 986 974 979 1,867,700
2022/06/08 977 985 975 981 2,170,600
2022/06/07 963 969 958 964 1,626,700
2022/06/06 953 963 951 957 1,728,800
2022/06/03 953 960 947 952 2,456,000
2022/06/02 938 941 926 938 1,837,100
2022/06/01 916 939 914 937 3,309,200
2022/05/31 913 925 906 913 9,027,100
2022/05/30 919 924 913 920 2,655,000
2022/05/27 921 922 914 917 1,696,400
2022/05/26 903 921 903 916 2,738,000
2022/05/25 910 916 898 906 2,554,700
2022/05/24 917 917 906 906 2,143,100
2022/05/23 914 918 906 913 2,605,600
2022/05/20 910 918 905 907 3,894,500
2022/05/19 904 917 897 916 2,911,000
2022/05/18 917 927 911 916 1,868,200
2022/05/17 924 941 914 918 3,624,300
2022/05/16 937 937 911 918 2,746,800
2022/05/13 925 934 896 933 4,773,900
2022/05/12 877 928 873 908 6,007,000
2022/05/11 889 889 872 878 2,458,200
2022/05/10 891 907 890 901 3,724,500
2022/05/09 903 904 887 888 2,611,800
2022/05/06 893 911 888 908 2,534,400
2022/05/02 890 899 887 894 1,517,100
2022/04/28 878 897 871 896 2,029,300
2022/04/27 864 876 862 865 2,731,200
2022/04/26 882 888 876 881 2,638,000
2022/04/25 897 902 866 868 4,767,100
2022/04/22 909 917 903 912 1,899,200
2022/04/21 912 917 909 914 2,265,500
2022/04/20 905 906 895 903 1,745,300
2022/04/19 897 902 893 899 1,251,200
2022/04/18 892 901 887 894 1,544,100
2022/04/15 896 904 892 901 1,443,400
2022/04/14 897 909 895 908 1,197,500
2022/04/13 895 899 890 898 1,664,700
2022/04/12 904 908 888 892 1,994,100
2022/04/11 887 899 885 894 2,062,300
2022/04/08 881 889 876 887 2,310,000
2022/04/07 882 882 867 878 2,520,000
2022/04/06 900 911 888 890 2,547,000
2022/04/05 909 914 902 905 2,860,500
2022/04/04 904 908 899 905 1,099,000
2022/04/01 891 910 887 905 1,725,400
2022/03/31 914 918 899 900 2,906,900
2022/03/30 941 941 909 920 2,317,700
2022/03/29 941 943 933 943 1,980,800
2022/03/28 957 961 943 947 1,625,400
2022/03/25 955 955 938 949 1,765,400
2022/03/24 958 958 928 945 2,477,100
2022/03/23 960 960 944 956 2,387,700
2022/03/22 941 954 936 951 2,681,100
2022/03/18 913 914 902 914 3,964,500
2022/03/17 926 926 910 917 2,188,100
2022/03/16 913 914 893 902 2,525,000
2022/03/15 889 907 885 903 2,595,300
2022/03/14 900 901 868 887 4,139,900
2022/03/11 903 918 903 914 2,074,700
2022/03/10 884 911 883 911 3,282,900
2022/03/09 890 890 864 868 2,986,600
2022/03/08 928 932 892 893 4,355,000
2022/03/07 927 946 927 941 2,030,300
2022/03/04 955 959 933 946 2,593,400
2022/03/03 946 958 941 953 1,947,900
2022/03/02 944 951 930 932 3,573,500
2022/03/01 969 978 962 964 2,109,400
2022/02/28 953 965 951 961 2,663,300
2022/02/25 950 957 945 954 1,784,200
2022/02/24 961 967 943 952 2,472,900
2022/02/22 954 971 952 967 1,634,500
2022/02/21 967 975 964 969 1,066,000
2022/02/18 967 982 967 976 1,559,600
2022/02/17 980 982 967 974 1,977,300
2022/02/16 982 984 973 978 2,320,100
2022/02/15 974 983 969 975 2,043,400
2022/02/14 958 979 956 974 2,657,000
2022/02/10 954 984 951 976 3,855,700
2022/02/09 981 981 947 947 2,859,700
2022/02/08 947 963 947 959 3,303,200
2022/02/07 927 943 924 942 1,350,600
2022/02/04 937 938 928 934 1,302,700
2022/02/03 929 938 928 938 1,886,200
2022/02/02 908 931 908 927 1,683,300
2022/02/01 914 920 906 915 2,457,900
2022/01/31 922 928 914 926 2,637,400
2022/01/28 918 932 918 929 2,055,300
2022/01/27 929 940 908 917 2,052,400
2022/01/26 924 933 922 926 1,539,000
2022/01/25 932 932 915 927 1,687,100
2022/01/24 934 938 924 932 1,214,900
2022/01/21 916 929 911 928 1,557,400
2022/01/20 911 927 911 916 2,421,000
2022/01/19 909 920 909 916 2,036,100
2022/01/18 933 937 920 924 1,203,600
2022/01/17 925 936 919 930 1,881,200
2022/01/14 910 913 897 905 2,405,200
2022/01/13 910 913 908 910 1,529,400
2022/01/12 905 915 903 911 2,303,100
2022/01/11 904 907 892 902 2,210,000
2022/01/07 890 899 887 898 3,296,400
2022/01/06 919 922 901 903 1,525,300
2022/01/05 905 916 900 915 1,543,800
2022/01/04 905 905 892 899 1,457,500

このページの先頭へ