大東建託(1878)の株価時系列情報
大東建託(1878)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 |
|---|---|---|---|---|---|
| 2025/08/15 | 16,075 | 16,095 | 15,920 | 16,010 | 163,400 |
| 2025/08/14 | 16,100 | 16,200 | 15,970 | 16,005 | 163,900 |
| 2025/08/13 | 16,115 | 16,225 | 16,090 | 16,195 | 176,800 |
| 2025/08/12 | 16,000 | 16,175 | 15,920 | 16,110 | 273,800 |
| 2025/08/08 | 16,040 | 16,230 | 16,015 | 16,185 | 201,600 |
| 2025/08/07 | 16,115 | 16,150 | 15,905 | 15,970 | 242,600 |
| 2025/08/06 | 15,845 | 16,120 | 15,840 | 16,065 | 225,000 |
| 2025/08/05 | 15,900 | 15,980 | 15,820 | 15,845 | 262,900 |
| 2025/08/04 | 15,405 | 15,840 | 15,335 | 15,810 | 306,000 |
| 2025/08/01 | 15,565 | 15,745 | 15,480 | 15,480 | 300,500 |
| 2025/07/31 | 15,490 | 15,920 | 15,410 | 15,520 | 372,700 |
| 2025/07/30 | 15,355 | 15,500 | 15,335 | 15,485 | 244,700 |
| 2025/07/29 | 15,355 | 15,395 | 15,295 | 15,300 | 138,200 |
| 2025/07/28 | 15,380 | 15,515 | 15,370 | 15,400 | 182,900 |
| 2025/07/25 | 15,495 | 15,520 | 15,370 | 15,430 | 228,400 |
| 2025/07/24 | 15,485 | 15,485 | 15,330 | 15,400 | 280,700 |
| 2025/07/23 | 15,270 | 15,495 | 15,210 | 15,330 | 329,100 |
| 2025/07/22 | 15,440 | 15,455 | 15,120 | 15,175 | 277,100 |
| 2025/07/18 | 15,405 | 15,520 | 15,355 | 15,440 | 266,700 |
| 2025/07/17 | 15,350 | 15,450 | 15,325 | 15,450 | 148,500 |
| 2025/07/16 | 15,505 | 15,525 | 15,340 | 15,340 | 203,700 |
| 2025/07/15 | 15,560 | 15,670 | 15,535 | 15,550 | 192,600 |
| 2025/07/14 | 15,600 | 15,625 | 15,535 | 15,560 | 206,400 |
| 2025/07/11 | 15,450 | 15,730 | 15,445 | 15,450 | 331,500 |
| 2025/07/10 | 15,360 | 15,395 | 15,255 | 15,330 | 319,900 |
| 2025/07/09 | 15,450 | 15,460 | 15,325 | 15,360 | 224,400 |
| 2025/07/08 | 15,510 | 15,545 | 15,340 | 15,385 | 305,600 |
| 2025/07/07 | 15,570 | 15,630 | 15,510 | 15,570 | 160,400 |
| 2025/07/04 | 15,600 | 15,700 | 15,570 | 15,570 | 141,700 |
| 2025/07/03 | 15,440 | 15,735 | 15,435 | 15,655 | 301,300 |
| 2025/07/02 | 15,460 | 15,535 | 15,350 | 15,445 | 224,500 |
| 2025/07/01 | 15,650 | 15,675 | 15,430 | 15,460 | 225,500 |
| 2025/06/30 | 15,675 | 15,780 | 15,650 | 15,675 | 216,400 |
| 2025/06/27 | 15,630 | 15,665 | 15,525 | 15,665 | 203,300 |
| 2025/06/26 | 15,595 | 15,655 | 15,410 | 15,645 | 232,200 |
| 2025/06/25 | 15,615 | 15,705 | 15,550 | 15,675 | 238,500 |
| 2025/06/24 | 16,100 | 16,100 | 15,595 | 15,620 | 198,800 |
| 2025/06/23 | 15,950 | 16,100 | 15,950 | 16,040 | 194,300 |
| 2025/06/20 | 15,950 | 16,000 | 15,925 | 15,925 | 389,800 |
| 2025/06/19 | 15,950 | 16,010 | 15,865 | 15,950 | 172,000 |
| 2025/06/18 | 15,850 | 16,025 | 15,835 | 15,950 | 263,700 |
| 2025/06/17 | 15,850 | 15,895 | 15,795 | 15,870 | 180,000 |
| 2025/06/16 | 15,890 | 15,920 | 15,840 | 15,850 | 206,100 |
| 2025/06/13 | 15,835 | 15,900 | 15,705 | 15,740 | 253,700 |
| 2025/06/12 | 15,870 | 15,975 | 15,840 | 15,865 | 208,500 |
| 2025/06/11 | 15,825 | 15,835 | 15,675 | 15,740 | 225,500 |
| 2025/06/10 | 15,630 | 15,765 | 15,585 | 15,750 | 222,100 |
| 2025/06/09 | 15,550 | 15,745 | 15,550 | 15,695 | 229,800 |
| 2025/06/06 | 15,650 | 15,710 | 15,510 | 15,560 | 247,600 |
| 2025/06/05 | 15,495 | 15,735 | 15,455 | 15,525 | 321,800 |
| 2025/06/04 | 15,960 | 16,215 | 15,485 | 15,545 | 635,000 |
| 2025/06/03 | 16,610 | 16,650 | 16,000 | 16,085 | 462,600 |
| 2025/06/02 | 16,330 | 16,535 | 16,290 | 16,455 | 286,200 |
| 2025/05/30 | 16,280 | 16,380 | 16,165 | 16,240 | 1,223,400 |
| 2025/05/29 | 16,245 | 16,410 | 16,240 | 16,325 | 192,000 |
| 2025/05/28 | 16,325 | 16,420 | 16,245 | 16,245 | 223,800 |
| 2025/05/27 | 16,230 | 16,285 | 16,150 | 16,205 | 135,400 |
| 2025/05/26 | 16,390 | 16,445 | 16,165 | 16,230 | 232,900 |
| 2025/05/23 | 16,100 | 16,365 | 16,100 | 16,365 | 290,900 |
| 2025/05/22 | 16,075 | 16,305 | 16,040 | 16,180 | 290,200 |
| 2025/05/21 | 16,210 | 16,320 | 16,050 | 16,080 | 261,500 |
| 2025/05/20 | 16,310 | 16,405 | 16,145 | 16,150 | 283,200 |
| 2025/05/19 | 16,200 | 16,315 | 16,175 | 16,275 | 181,500 |
| 2025/05/16 | 16,070 | 16,205 | 15,950 | 16,140 | 221,800 |
| 2025/05/15 | 16,125 | 16,350 | 15,970 | 16,040 | 275,000 |
| 2025/05/14 | 16,155 | 16,260 | 15,980 | 16,150 | 246,500 |
| 2025/05/13 | 16,295 | 16,440 | 16,180 | 16,210 | 291,600 |
| 2025/05/12 | 16,350 | 16,390 | 16,175 | 16,300 | 211,600 |
| 2025/05/09 | 16,075 | 16,370 | 16,040 | 16,320 | 234,600 |
| 2025/05/08 | 16,090 | 16,200 | 15,970 | 16,080 | 183,600 |
| 2025/05/07 | 16,050 | 16,245 | 15,805 | 16,085 | 460,300 |
| 2025/05/02 | 15,765 | 15,975 | 15,245 | 15,470 | 539,500 |
| 2025/05/01 | 15,760 | 15,785 | 15,615 | 15,785 | 273,100 |
| 2025/04/30 | 15,830 | 15,930 | 15,720 | 15,860 | 373,400 |
| 2025/04/28 | 15,610 | 15,725 | 15,550 | 15,645 | 178,000 |
| 2025/04/25 | 15,520 | 15,630 | 15,365 | 15,550 | 184,300 |
| 2025/04/24 | 15,590 | 15,645 | 15,475 | 15,560 | 178,400 |
| 2025/04/23 | 15,575 | 15,645 | 15,515 | 15,645 | 251,100 |
| 2025/04/22 | 15,415 | 15,670 | 15,385 | 15,550 | 226,900 |
| 2025/04/21 | 15,580 | 15,580 | 15,415 | 15,460 | 97,500 |
| 2025/04/18 | 15,650 | 15,650 | 15,515 | 15,605 | 88,700 |
| 2025/04/17 | 15,490 | 15,615 | 15,415 | 15,595 | 113,300 |
| 2025/04/16 | 15,495 | 15,600 | 15,360 | 15,565 | 143,800 |
| 2025/04/15 | 15,495 | 15,495 | 15,310 | 15,435 | 154,300 |
| 2025/04/14 | 15,450 | 15,520 | 15,360 | 15,410 | 168,800 |
| 2025/04/11 | 15,130 | 15,260 | 15,000 | 15,205 | 178,400 |
| 2025/04/10 | 15,520 | 15,535 | 15,160 | 15,450 | 234,800 |
| 2025/04/09 | 15,005 | 15,225 | 14,780 | 15,120 | 252,800 |
| 2025/04/08 | 15,000 | 15,305 | 14,810 | 15,155 | 267,600 |
| 2025/04/07 | 14,555 | 14,960 | 14,375 | 14,700 | 371,100 |
| 2025/04/04 | 14,750 | 15,125 | 14,685 | 15,005 | 294,500 |
| 2025/04/03 | 14,795 | 14,980 | 14,740 | 14,875 | 290,900 |
| 2025/04/02 | 15,330 | 15,330 | 15,110 | 15,185 | 216,400 |
| 2025/04/01 | 15,400 | 15,455 | 15,285 | 15,335 | 178,900 |
| 2025/03/31 | 15,405 | 15,445 | 15,240 | 15,315 | 252,200 |
| 2025/03/28 | 15,705 | 15,715 | 15,510 | 15,620 | 209,600 |
| 2025/03/27 | 16,065 | 16,070 | 15,885 | 15,985 | 226,400 |
| 2025/03/26 | 15,880 | 16,005 | 15,815 | 15,875 | 252,400 |
| 2025/03/25 | 15,770 | 15,810 | 15,665 | 15,810 | 232,000 |
| 2025/03/24 | 15,710 | 15,765 | 15,585 | 15,725 | 275,200 |
| 2025/03/21 | 15,505 | 15,795 | 15,505 | 15,730 | 367,100 |
| 2025/03/19 | 15,510 | 15,720 | 15,485 | 15,605 | 168,100 |
| 2025/03/18 | 15,460 | 15,530 | 15,410 | 15,470 | 192,300 |
| 2025/03/17 | 15,300 | 15,490 | 15,290 | 15,440 | 177,800 |
| 2025/03/14 | 15,020 | 15,350 | 14,960 | 15,295 | 322,300 |
| 2025/03/13 | 15,435 | 15,435 | 15,230 | 15,325 | 201,300 |
| 2025/03/12 | 15,255 | 15,455 | 15,215 | 15,390 | 284,600 |
| 2025/03/11 | 15,460 | 15,630 | 15,385 | 15,450 | 243,700 |
| 2025/03/10 | 15,600 | 15,645 | 15,320 | 15,400 | 187,800 |
| 2025/03/07 | 15,450 | 15,555 | 15,425 | 15,500 | 216,800 |
| 2025/03/06 | 15,605 | 15,700 | 15,520 | 15,590 | 259,900 |
| 2025/03/05 | 15,870 | 15,895 | 15,595 | 15,755 | 210,400 |
| 2025/03/04 | 16,080 | 16,180 | 15,890 | 15,980 | 248,100 |
| 2025/03/03 | 15,710 | 16,025 | 15,680 | 15,935 | 213,300 |
| 2025/02/28 | 15,605 | 15,740 | 15,455 | 15,625 | 289,100 |
| 2025/02/27 | 15,565 | 15,660 | 15,550 | 15,610 | 157,200 |
| 2025/02/26 | 15,610 | 15,660 | 15,400 | 15,600 | 259,500 |
| 2025/02/25 | 15,475 | 15,685 | 15,395 | 15,575 | 296,400 |
| 2025/02/21 | 15,510 | 15,605 | 15,475 | 15,530 | 176,800 |
| 2025/02/20 | 15,740 | 15,770 | 15,550 | 15,590 | 231,300 |
| 2025/02/19 | 15,570 | 15,825 | 15,570 | 15,715 | 180,300 |
| 2025/02/18 | 15,590 | 15,645 | 15,500 | 15,545 | 114,000 |
| 2025/02/17 | 15,650 | 15,705 | 15,555 | 15,590 | 124,500 |
| 2025/02/14 | 15,700 | 15,760 | 15,580 | 15,595 | 114,500 |
| 2025/02/13 | 15,675 | 15,755 | 15,560 | 15,700 | 219,100 |
| 2025/02/12 | 15,570 | 15,700 | 15,540 | 15,590 | 229,100 |
| 2025/02/10 | 15,640 | 15,750 | 15,605 | 15,635 | 144,900 |
| 2025/02/07 | 15,795 | 15,830 | 15,625 | 15,630 | 175,500 |
| 2025/02/06 | 15,715 | 15,895 | 15,710 | 15,800 | 202,500 |
| 2025/02/05 | 15,790 | 15,935 | 15,625 | 15,710 | 280,300 |
| 2025/02/04 | 15,925 | 16,110 | 15,690 | 15,710 | 270,800 |
| 2025/02/03 | 16,440 | 16,580 | 15,860 | 15,905 | 396,300 |
| 2025/01/31 | 16,990 | 17,225 | 16,535 | 16,635 | 397,700 |
| 2025/01/30 | 16,920 | 16,990 | 16,850 | 16,920 | 159,500 |
| 2025/01/29 | 16,895 | 16,980 | 16,865 | 16,905 | 162,200 |
| 2025/01/28 | 16,800 | 16,960 | 16,715 | 16,890 | 226,200 |
| 2025/01/27 | 16,785 | 16,920 | 16,735 | 16,890 | 147,800 |
| 2025/01/24 | 16,925 | 17,000 | 16,790 | 16,790 | 233,400 |
| 2025/01/23 | 16,635 | 16,840 | 16,530 | 16,750 | 201,600 |
| 2025/01/22 | 16,800 | 16,815 | 16,565 | 16,600 | 157,000 |
| 2025/01/21 | 16,870 | 16,870 | 16,755 | 16,865 | 121,200 |
| 2025/01/20 | 16,735 | 16,865 | 16,700 | 16,810 | 141,500 |
| 2025/01/17 | 16,805 | 16,835 | 16,615 | 16,710 | 195,600 |
| 2025/01/16 | 16,780 | 16,900 | 16,735 | 16,800 | 149,200 |
| 2025/01/15 | 16,950 | 16,995 | 16,685 | 16,775 | 232,700 |
| 2025/01/14 | 17,000 | 17,000 | 16,715 | 16,900 | 240,500 |
| 2025/01/10 | 16,980 | 17,035 | 16,865 | 16,910 | 176,500 |
| 2025/01/09 | 17,220 | 17,245 | 16,980 | 17,025 | 210,800 |
| 2025/01/08 | 17,345 | 17,345 | 17,150 | 17,295 | 208,200 |
| 2025/01/07 | 17,295 | 17,295 | 17,120 | 17,270 | 207,100 |
| 2025/01/06 | 17,700 | 17,740 | 17,400 | 17,450 | 202,200 |
| 2024/12/30 | 17,710 | 17,740 | 17,495 | 17,575 | 127,100 |
| 2024/12/27 | 17,610 | 17,750 | 17,590 | 17,715 | 84,400 |
| 2024/12/26 | 17,555 | 17,615 | 17,485 | 17,615 | 87,100 |
| 2024/12/25 | 17,705 | 17,720 | 17,380 | 17,560 | 113,700 |
| 2024/12/24 | 17,855 | 17,870 | 17,645 | 17,710 | 65,200 |
| 2024/12/23 | 17,650 | 17,870 | 17,610 | 17,805 | 112,700 |
| 2024/12/20 | 17,720 | 17,780 | 17,630 | 17,630 | 316,600 |
| 2024/12/19 | 17,335 | 17,730 | 17,335 | 17,675 | 192,400 |
| 2024/12/18 | 17,700 | 17,765 | 17,595 | 17,595 | 159,800 |
| 2024/12/17 | 17,700 | 17,780 | 17,620 | 17,680 | 129,900 |
| 2024/12/16 | 17,750 | 17,785 | 17,570 | 17,695 | 152,900 |
| 2024/12/13 | 17,915 | 18,040 | 17,640 | 17,755 | 231,000 |
| 2024/12/12 | 18,130 | 18,225 | 17,995 | 18,055 | 223,500 |
| 2024/12/11 | 17,955 | 18,130 | 17,780 | 17,940 | 281,700 |
| 2024/12/10 | 17,555 | 17,650 | 17,460 | 17,555 | 187,800 |
| 2024/12/09 | 17,425 | 17,475 | 17,315 | 17,455 | 129,800 |
| 2024/12/06 | 17,435 | 17,555 | 17,365 | 17,410 | 187,900 |
| 2024/12/05 | 17,200 | 17,450 | 17,195 | 17,420 | 251,700 |
| 2024/12/04 | 17,115 | 17,170 | 17,070 | 17,135 | 187,200 |
| 2024/12/03 | 16,960 | 17,195 | 16,935 | 17,110 | 270,900 |
| 2024/12/02 | 16,725 | 16,900 | 16,725 | 16,880 | 131,000 |
| 2024/11/29 | 16,795 | 16,860 | 16,705 | 16,725 | 152,700 |
| 2024/11/28 | 16,940 | 16,975 | 16,800 | 16,810 | 170,400 |
| 2024/11/27 | 16,965 | 17,060 | 16,805 | 16,905 | 134,700 |
| 2024/11/26 | 16,850 | 17,030 | 16,790 | 17,020 | 193,400 |
| 2024/11/25 | 17,310 | 17,310 | 16,670 | 16,670 | 879,000 |
| 2024/11/22 | 17,180 | 17,320 | 17,020 | 17,280 | 194,700 |
| 2024/11/21 | 17,320 | 17,445 | 17,210 | 17,250 | 150,300 |
| 2024/11/20 | 17,350 | 17,525 | 17,260 | 17,260 | 192,700 |
| 2024/11/19 | 17,410 | 17,480 | 17,350 | 17,445 | 208,500 |
| 2024/11/18 | 17,250 | 17,380 | 17,115 | 17,280 | 162,300 |
| 2024/11/15 | 17,255 | 17,355 | 17,170 | 17,170 | 303,800 |
| 2024/11/14 | 17,120 | 17,345 | 17,090 | 17,300 | 219,200 |
| 2024/11/13 | 17,205 | 17,270 | 17,075 | 17,080 | 161,800 |
| 2024/11/12 | 17,200 | 17,300 | 17,130 | 17,235 | 210,000 |
| 2024/11/11 | 17,045 | 17,170 | 17,025 | 17,115 | 148,300 |
| 2024/11/08 | 17,225 | 17,375 | 17,095 | 17,135 | 189,600 |
| 2024/11/07 | 17,105 | 17,325 | 17,080 | 17,300 | 258,000 |
| 2024/11/06 | 17,145 | 17,300 | 16,985 | 17,050 | 281,400 |
| 2024/11/05 | 16,990 | 17,025 | 16,725 | 16,885 | 258,400 |
| 2024/11/01 | 16,600 | 16,985 | 16,580 | 16,880 | 208,000 |
| 2024/10/31 | 16,740 | 16,960 | 16,575 | 16,880 | 332,000 |
| 2024/10/30 | 16,420 | 16,875 | 16,330 | 16,720 | 1,311,800 |
| 2024/10/29 | 16,970 | 17,145 | 16,310 | 16,660 | 588,800 |
| 2024/10/28 | 16,830 | 16,855 | 16,695 | 16,780 | 239,500 |
| 2024/10/25 | 16,760 | 16,805 | 16,655 | 16,745 | 243,600 |
| 2024/10/24 | 16,550 | 16,750 | 16,515 | 16,700 | 245,000 |
| 2024/10/23 | 16,790 | 16,975 | 16,615 | 16,685 | 581,200 |
| 2024/10/22 | 16,660 | 16,660 | 16,535 | 16,620 | 209,900 |