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

大末建設(1814)の株価時系列情報

大末建設(1814)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
2025/08/01 2,330 2,375 2,325 2,365 56,900
2025/07/31 2,339 2,366 2,308 2,337 61,700
2025/07/30 2,288 2,358 2,288 2,344 94,600
2025/07/29 2,242 2,264 2,211 2,257 33,800
2025/07/28 2,268 2,269 2,231 2,234 22,800
2025/07/25 2,262 2,270 2,254 2,260 14,800
2025/07/24 2,250 2,265 2,228 2,263 36,500
2025/07/23 2,213 2,243 2,200 2,235 43,900
2025/07/22 2,200 2,228 2,185 2,216 25,800
2025/07/18 2,215 2,228 2,191 2,192 50,600
2025/07/17 2,200 2,236 2,200 2,210 26,000
2025/07/16 2,201 2,225 2,185 2,210 39,900
2025/07/15 2,252 2,252 2,203 2,206 33,400
2025/07/14 2,256 2,256 2,227 2,243 19,500
2025/07/11 2,270 2,295 2,250 2,256 24,900
2025/07/10 2,303 2,305 2,269 2,270 26,000
2025/07/09 2,273 2,311 2,270 2,302 64,600
2025/07/08 2,224 2,260 2,213 2,258 36,600
2025/07/07 2,212 2,240 2,199 2,224 36,500
2025/07/04 2,202 2,234 2,191 2,211 77,900
2025/07/03 2,212 2,228 2,190 2,209 39,500
2025/07/02 2,180 2,235 2,159 2,211 105,100
2025/07/01 2,170 2,190 2,142 2,180 33,700
2025/06/30 2,159 2,184 2,130 2,156 74,500
2025/06/27 2,129 2,147 2,120 2,140 61,300
2025/06/26 2,146 2,146 2,107 2,131 54,200
2025/06/25 2,158 2,165 2,143 2,145 20,900
2025/06/24 2,178 2,180 2,157 2,158 24,700
2025/06/23 2,169 2,181 2,141 2,167 30,400
2025/06/20 2,184 2,189 2,172 2,172 29,100
2025/06/19 2,180 2,195 2,151 2,194 34,200
2025/06/18 2,165 2,191 2,163 2,172 27,200
2025/06/17 2,204 2,209 2,165 2,169 52,700
2025/06/16 2,131 2,235 2,122 2,204 108,800
2025/06/13 2,150 2,150 2,121 2,131 40,400
2025/06/12 2,194 2,200 2,149 2,155 37,800
2025/06/11 2,144 2,204 2,117 2,190 58,100
2025/06/10 2,165 2,180 2,144 2,144 28,100
2025/06/09 2,180 2,192 2,155 2,156 21,600
2025/06/06 2,162 2,190 2,162 2,171 26,400
2025/06/05 2,141 2,157 2,132 2,149 53,300
2025/06/04 2,183 2,183 2,147 2,157 57,200
2025/06/03 2,210 2,215 2,175 2,182 55,700
2025/06/02 2,238 2,258 2,217 2,224 31,900
2025/05/30 2,215 2,236 2,208 2,227 39,300
2025/05/29 2,227 2,237 2,205 2,215 42,400
2025/05/28 2,213 2,250 2,186 2,232 95,600
2025/05/27 2,214 2,220 2,179 2,195 59,300
2025/05/26 2,212 2,219 2,165 2,206 85,700
2025/05/23 2,090 2,182 2,088 2,165 113,400
2025/05/22 2,108 2,127 2,091 2,098 33,600
2025/05/21 2,121 2,148 2,110 2,130 54,700
2025/05/20 2,122 2,122 2,080 2,105 46,000
2025/05/19 2,026 2,103 2,020 2,092 100,300
2025/05/16 2,016 2,100 1,980 2,072 231,200
2025/05/15 2,015 2,036 1,998 2,021 80,400
2025/05/14 2,050 2,135 2,020 2,031 222,900
2025/05/13 2,105 2,122 2,000 2,054 225,600
2025/05/12 2,050 2,094 2,039 2,094 69,700
2025/05/09 2,018 2,050 2,005 2,038 38,700
2025/05/08 2,014 2,050 2,009 2,018 52,500
2025/05/07 2,022 2,022 1,992 2,014 47,200
2025/05/02 2,002 2,030 1,999 2,021 39,700
2025/05/01 2,050 2,055 2,003 2,005 99,000
2025/04/30 2,053 2,053 2,011 2,045 60,600
2025/04/28 2,024 2,073 2,024 2,055 69,700
2025/04/25 2,028 2,053 2,019 2,035 83,700
2025/04/24 2,084 2,094 2,015 2,018 93,600
2025/04/23 2,027 2,080 2,018 2,078 138,200
2025/04/22 1,968 1,990 1,957 1,987 55,700
2025/04/21 2,025 2,036 1,988 1,997 74,100
2025/04/18 1,933 1,995 1,917 1,995 117,700
2025/04/17 1,920 1,948 1,920 1,940 48,600
2025/04/16 1,946 1,946 1,913 1,919 55,000
2025/04/15 1,957 1,988 1,926 1,930 109,700
2025/04/14 1,919 1,973 1,914 1,955 153,400
2025/04/11 1,824 1,884 1,815 1,884 59,500
2025/04/10 1,864 1,876 1,826 1,856 171,800
2025/04/09 1,789 1,813 1,741 1,784 165,100
2025/04/08 1,738 1,874 1,738 1,807 302,600
2025/04/07 1,613 1,662 1,575 1,623 188,100
2025/04/04 1,793 1,793 1,707 1,750 272,600
2025/04/03 1,760 1,825 1,750 1,811 172,000
2025/04/02 1,860 1,868 1,820 1,830 57,500
2025/04/01 1,868 1,896 1,858 1,859 55,100
2025/03/31 1,860 1,880 1,827 1,853 115,300
2025/03/28 1,871 1,912 1,863 1,876 90,000
2025/03/27 1,918 1,925 1,890 1,924 111,500
2025/03/26 1,886 1,920 1,858 1,920 205,600
2025/03/25 1,869 1,895 1,863 1,875 62,000
2025/03/24 1,897 1,910 1,867 1,868 148,200
2025/03/21 1,930 1,957 1,907 1,910 241,500
2025/03/19 1,801 1,986 1,801 1,961 948,400
2025/03/18 1,798 1,806 1,792 1,805 36,100
2025/03/17 1,787 1,809 1,779 1,799 65,800
2025/03/14 1,780 1,784 1,767 1,776 21,200
2025/03/13 1,800 1,810 1,771 1,779 37,800
2025/03/12 1,815 1,820 1,800 1,801 47,800
2025/03/11 1,760 1,834 1,748 1,815 187,100
2025/03/10 1,776 1,786 1,760 1,768 47,900
2025/03/07 1,751 1,800 1,735 1,778 137,400
2025/03/06 1,750 1,768 1,749 1,751 40,300
2025/03/05 1,750 1,754 1,744 1,746 24,200
2025/03/04 1,748 1,748 1,716 1,733 44,400
2025/03/03 1,774 1,778 1,751 1,756 22,800
2025/02/28 1,759 1,761 1,727 1,756 40,100
2025/02/27 1,741 1,766 1,738 1,760 34,700
2025/02/26 1,731 1,741 1,712 1,723 62,700
2025/02/25 1,738 1,756 1,730 1,739 42,100
2025/02/21 1,730 1,760 1,729 1,748 47,800
2025/02/20 1,753 1,761 1,738 1,742 29,100
2025/02/19 1,758 1,772 1,754 1,755 23,400
2025/02/18 1,781 1,781 1,759 1,759 45,100
2025/02/17 1,797 1,812 1,787 1,788 30,900
2025/02/14 1,819 1,820 1,784 1,794 50,300
2025/02/13 1,811 1,825 1,800 1,822 56,300
2025/02/12 1,798 1,821 1,795 1,801 71,800
2025/02/10 1,774 1,830 1,747 1,807 181,700
2025/02/07 1,751 1,774 1,751 1,762 34,800
2025/02/06 1,754 1,762 1,744 1,753 38,600
2025/02/05 1,772 1,772 1,728 1,760 71,800
2025/02/04 1,754 1,780 1,738 1,775 159,600
2025/02/03 1,715 1,777 1,703 1,769 185,200
2025/01/31 1,673 1,743 1,663 1,734 258,100
2025/01/30 1,650 1,672 1,632 1,672 223,200
2025/01/29 1,639 1,663 1,635 1,656 52,400
2025/01/28 1,615 1,642 1,615 1,639 45,100
2025/01/27 1,624 1,627 1,614 1,621 28,900
2025/01/24 1,603 1,627 1,601 1,623 30,900
2025/01/23 1,623 1,623 1,603 1,603 35,500
2025/01/22 1,611 1,623 1,607 1,620 28,500
2025/01/21 1,612 1,613 1,603 1,609 19,600
2025/01/20 1,622 1,627 1,605 1,612 19,200
2025/01/17 1,596 1,613 1,590 1,610 41,000
2025/01/16 1,620 1,620 1,594 1,603 79,700
2025/01/15 1,630 1,634 1,611 1,626 38,100
2025/01/14 1,626 1,630 1,615 1,622 41,800
2025/01/10 1,644 1,644 1,629 1,640 37,300
2025/01/09 1,647 1,652 1,632 1,645 33,000
2025/01/08 1,660 1,669 1,650 1,650 41,200
2025/01/07 1,657 1,664 1,648 1,663 45,100
2025/01/06 1,645 1,657 1,632 1,657 69,300

このページの先頭へ