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
2026/02/25 4,500 4,500 4,375 4,400 84,900
2026/02/24 4,490 4,505 4,380 4,495 91,200
2026/02/20 4,435 4,440 4,295 4,380 116,500
2026/02/19 4,415 4,420 4,335 4,415 54,300
2026/02/18 4,305 4,495 4,265 4,360 167,200
2026/02/17 4,250 4,320 4,215 4,305 61,900
2026/02/16 4,240 4,255 4,175 4,225 72,600
2026/02/13 4,275 4,325 4,190 4,225 207,600
2026/02/12 4,360 4,420 4,310 4,345 111,600
2026/02/10 4,195 4,385 4,145 4,360 158,200
2026/02/09 4,180 4,185 4,040 4,125 300,800
2026/02/06 3,970 4,200 3,825 4,110 546,300
2026/02/05 3,795 3,885 3,765 3,885 97,100
2026/02/04 3,805 3,830 3,785 3,785 33,300
2026/02/03 3,780 3,805 3,745 3,785 97,800
2026/02/02 3,845 3,905 3,715 3,715 121,400
2026/01/30 3,850 3,865 3,825 3,830 60,400
2026/01/29 3,910 3,910 3,800 3,850 77,400
2026/01/28 3,850 3,920 3,800 3,910 85,400
2026/01/27 3,845 3,865 3,790 3,830 83,900
2026/01/26 3,880 3,895 3,820 3,845 112,500
2026/01/23 3,980 4,010 3,955 3,955 52,400
2026/01/22 3,960 3,990 3,900 3,985 91,700
2026/01/21 3,850 3,925 3,835 3,895 61,100
2026/01/20 3,980 3,985 3,920 3,920 95,000
2026/01/19 3,970 4,015 3,945 4,015 83,600
2026/01/16 3,985 4,015 3,930 3,970 118,100
2026/01/15 3,975 4,025 3,965 3,990 56,800
2026/01/14 3,970 4,015 3,945 4,010 66,100
2026/01/13 4,005 4,020 3,940 3,955 86,200
2026/01/09 3,950 3,950 3,865 3,940 75,100
2026/01/08 3,845 4,000 3,845 3,945 112,300
2026/01/07 3,805 3,850 3,755 3,845 58,400
2026/01/06 3,730 3,840 3,715 3,825 96,100
2026/01/05 3,755 3,800 3,710 3,715 80,200

このページの先頭へ