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 |
|---|---|---|---|---|---|
| 2024/07/26 | 16,995 | 17,085 | 16,820 | 17,005 | 155,500 |
| 2024/07/25 | 16,895 | 17,055 | 16,770 | 16,930 | 175,400 |
| 2024/07/24 | 17,250 | 17,330 | 16,920 | 16,950 | 163,200 |
| 2024/07/23 | 17,050 | 17,340 | 17,050 | 17,275 | 130,200 |
| 2024/07/22 | 17,160 | 17,160 | 17,010 | 17,045 | 98,100 |
| 2024/07/19 | 17,280 | 17,295 | 17,035 | 17,210 | 165,100 |
| 2024/07/18 | 17,065 | 17,355 | 17,040 | 17,220 | 193,900 |
| 2024/07/17 | 17,115 | 17,145 | 16,960 | 17,035 | 211,200 |
| 2024/07/16 | 17,195 | 17,310 | 17,120 | 17,165 | 131,600 |
| 2024/07/12 | 17,015 | 17,410 | 17,015 | 17,360 | 213,300 |
| 2024/07/11 | 16,970 | 17,055 | 16,905 | 16,960 | 186,700 |
| 2024/07/10 | 16,790 | 16,815 | 16,460 | 16,710 | 253,400 |
| 2024/07/09 | 16,730 | 16,905 | 16,675 | 16,830 | 133,900 |
| 2024/07/08 | 16,745 | 16,815 | 16,615 | 16,725 | 132,900 |
| 2024/07/05 | 16,730 | 16,810 | 16,620 | 16,720 | 102,400 |
| 2024/07/04 | 16,745 | 16,835 | 16,725 | 16,785 | 96,900 |
| 2024/07/03 | 16,795 | 16,900 | 16,680 | 16,815 | 184,400 |
| 2024/07/02 | 16,710 | 16,835 | 16,580 | 16,790 | 175,500 |
| 2024/07/01 | 16,860 | 16,980 | 16,540 | 16,695 | 179,100 |
| 2024/06/28 | 16,595 | 16,595 | 16,495 | 16,585 | 191,100 |
| 2024/06/27 | 16,630 | 16,670 | 16,465 | 16,515 | 211,900 |
| 2024/06/26 | 16,930 | 16,930 | 16,550 | 16,660 | 292,200 |
| 2024/06/25 | 16,515 | 16,940 | 16,515 | 16,815 | 181,300 |
| 2024/06/24 | 16,630 | 16,630 | 16,440 | 16,555 | 160,400 |
| 2024/06/21 | 16,530 | 16,590 | 16,485 | 16,510 | 229,100 |
| 2024/06/20 | 16,500 | 16,585 | 16,335 | 16,575 | 220,200 |
| 2024/06/19 | 16,545 | 16,645 | 16,485 | 16,615 | 124,200 |
| 2024/06/18 | 16,510 | 16,510 | 16,400 | 16,500 | 128,200 |
| 2024/06/17 | 16,495 | 16,500 | 16,355 | 16,435 | 215,000 |
| 2024/06/14 | 16,350 | 16,695 | 16,350 | 16,690 | 298,200 |
| 2024/06/13 | 16,720 | 16,720 | 16,460 | 16,505 | 193,400 |
| 2024/06/12 | 16,525 | 16,720 | 16,460 | 16,600 | 209,500 |
| 2024/06/11 | 16,800 | 16,920 | 16,760 | 16,815 | 105,900 |
| 2024/06/10 | 16,810 | 16,960 | 16,795 | 16,835 | 119,200 |
| 2024/06/07 | 16,615 | 16,810 | 16,560 | 16,810 | 176,100 |
| 2024/06/06 | 16,810 | 16,980 | 16,620 | 16,620 | 237,200 |
| 2024/06/05 | 17,295 | 17,295 | 17,005 | 17,005 | 350,100 |
| 2024/06/04 | 16,650 | 16,970 | 16,610 | 16,895 | 184,100 |
| 2024/06/03 | 16,600 | 16,840 | 16,600 | 16,780 | 197,800 |
| 2024/05/31 | 16,600 | 16,725 | 16,575 | 16,600 | 483,300 |
| 2024/05/30 | 16,230 | 16,585 | 16,230 | 16,485 | 223,600 |
| 2024/05/29 | 16,435 | 16,535 | 16,350 | 16,350 | 175,300 |
| 2024/05/28 | 16,350 | 16,460 | 16,350 | 16,390 | 114,400 |
| 2024/05/27 | 16,250 | 16,420 | 16,220 | 16,420 | 77,800 |
| 2024/05/24 | 16,240 | 16,330 | 16,200 | 16,315 | 115,300 |
| 2024/05/23 | 16,220 | 16,390 | 16,190 | 16,275 | 171,900 |
| 2024/05/22 | 16,410 | 16,455 | 16,260 | 16,290 | 177,900 |
| 2024/05/21 | 16,600 | 16,655 | 16,490 | 16,495 | 117,700 |
| 2024/05/20 | 16,365 | 16,665 | 16,350 | 16,665 | 195,700 |
| 2024/05/17 | 16,305 | 16,375 | 16,185 | 16,375 | 235,700 |
| 2024/05/16 | 16,405 | 16,475 | 16,325 | 16,420 | 307,200 |
| 2024/05/15 | 16,680 | 16,755 | 16,300 | 16,490 | 189,200 |
| 2024/05/14 | 16,450 | 16,815 | 16,450 | 16,800 | 180,200 |
| 2024/05/13 | 16,470 | 16,550 | 16,280 | 16,450 | 258,800 |
| 2024/05/10 | 16,485 | 16,895 | 16,440 | 16,705 | 429,600 |
| 2024/05/09 | 16,200 | 16,510 | 16,185 | 16,470 | 208,400 |
| 2024/05/08 | 16,330 | 16,330 | 16,100 | 16,180 | 288,200 |
| 2024/05/07 | 15,955 | 16,375 | 15,945 | 16,200 | 525,000 |
| 2024/05/02 | 16,950 | 16,995 | 15,855 | 16,355 | 801,500 |
| 2024/05/01 | 16,750 | 16,900 | 16,585 | 16,680 | 213,900 |
| 2024/04/30 | 17,115 | 17,115 | 16,815 | 16,915 | 212,700 |
| 2024/04/26 | 16,840 | 17,040 | 16,790 | 16,915 | 166,800 |
| 2024/04/25 | 17,240 | 17,240 | 16,855 | 16,905 | 165,800 |
| 2024/04/24 | 17,000 | 17,195 | 16,945 | 17,030 | 179,200 |
| 2024/04/23 | 17,080 | 17,230 | 17,060 | 17,065 | 118,700 |
| 2024/04/22 | 16,965 | 17,025 | 16,875 | 16,995 | 134,300 |
| 2024/04/19 | 17,000 | 17,125 | 16,680 | 16,725 | 230,300 |
| 2024/04/18 | 16,700 | 16,895 | 16,645 | 16,825 | 122,200 |
| 2024/04/17 | 16,790 | 16,955 | 16,660 | 16,700 | 154,200 |
| 2024/04/16 | 16,855 | 16,900 | 16,675 | 16,850 | 246,600 |
| 2024/04/15 | 16,780 | 16,885 | 16,600 | 16,800 | 153,400 |
| 2024/04/12 | 16,850 | 17,175 | 16,850 | 16,920 | 232,400 |
| 2024/04/11 | 16,790 | 16,990 | 16,790 | 16,870 | 217,400 |
| 2024/04/10 | 17,130 | 17,160 | 17,020 | 17,045 | 150,900 |
| 2024/04/09 | 17,130 | 17,195 | 17,045 | 17,130 | 155,900 |
| 2024/04/08 | 16,985 | 17,125 | 16,900 | 16,980 | 218,900 |
| 2024/04/05 | 17,115 | 17,230 | 17,000 | 17,080 | 194,200 |
| 2024/04/04 | 17,135 | 17,220 | 16,965 | 17,085 | 234,500 |
| 2024/04/03 | 16,890 | 17,225 | 16,780 | 17,130 | 357,900 |
| 2024/04/02 | 17,060 | 17,120 | 16,750 | 16,910 | 308,700 |
| 2024/04/01 | 17,370 | 17,380 | 16,935 | 17,065 | 269,600 |
| 2024/03/29 | 17,300 | 17,590 | 17,260 | 17,450 | 236,600 |
| 2024/03/28 | 17,445 | 17,780 | 17,165 | 17,220 | 342,000 |
| 2024/03/27 | 17,680 | 18,080 | 17,680 | 17,985 | 324,700 |
| 2024/03/26 | 17,475 | 17,625 | 17,425 | 17,520 | 183,400 |
| 2024/03/25 | 17,520 | 17,690 | 17,470 | 17,500 | 202,100 |
| 2024/03/22 | 17,630 | 17,735 | 17,455 | 17,675 | 196,100 |
| 2024/03/21 | 18,100 | 18,155 | 17,625 | 17,675 | 246,400 |
| 2024/03/19 | 17,800 | 18,145 | 17,645 | 18,020 | 242,300 |
| 2024/03/18 | 17,395 | 17,820 | 17,355 | 17,750 | 235,500 |
| 2024/03/15 | 17,180 | 17,395 | 17,090 | 17,330 | 706,600 |
| 2024/03/14 | 17,280 | 17,300 | 17,080 | 17,240 | 271,200 |
| 2024/03/13 | 17,430 | 17,580 | 17,120 | 17,300 | 243,700 |
| 2024/03/12 | 17,345 | 17,445 | 17,000 | 17,430 | 199,500 |
| 2024/03/11 | 17,205 | 17,400 | 17,175 | 17,400 | 170,600 |
| 2024/03/08 | 17,300 | 17,410 | 17,030 | 17,300 | 393,400 |
| 2024/03/07 | 17,680 | 17,805 | 17,530 | 17,585 | 185,500 |
| 2024/03/06 | 17,535 | 17,810 | 17,515 | 17,760 | 199,900 |
| 2024/03/05 | 17,575 | 17,575 | 17,300 | 17,480 | 128,900 |
| 2024/03/04 | 17,690 | 17,690 | 17,405 | 17,405 | 146,300 |
| 2024/03/01 | 17,760 | 17,825 | 17,605 | 17,730 | 153,000 |
| 2024/02/29 | 17,650 | 17,765 | 17,440 | 17,765 | 501,800 |
| 2024/02/28 | 17,355 | 17,595 | 17,355 | 17,510 | 174,200 |
| 2024/02/27 | 17,270 | 17,520 | 17,265 | 17,450 | 168,900 |
| 2024/02/26 | 17,500 | 17,510 | 17,225 | 17,370 | 222,500 |
| 2024/02/22 | 17,340 | 17,450 | 17,305 | 17,430 | 179,100 |
| 2024/02/21 | 17,090 | 17,290 | 17,090 | 17,290 | 172,500 |
| 2024/02/20 | 17,140 | 17,270 | 17,080 | 17,175 | 214,800 |
| 2024/02/19 | 17,100 | 17,180 | 16,950 | 17,040 | 144,100 |
| 2024/02/16 | 17,150 | 17,210 | 17,050 | 17,185 | 216,100 |
| 2024/02/15 | 16,910 | 17,000 | 16,795 | 16,995 | 188,900 |
| 2024/02/14 | 17,520 | 17,520 | 16,720 | 16,735 | 244,500 |
| 2024/02/13 | 17,600 | 17,600 | 17,300 | 17,495 | 235,400 |
| 2024/02/09 | 17,090 | 17,175 | 16,990 | 17,120 | 214,800 |
| 2024/02/08 | 16,960 | 17,100 | 16,760 | 17,090 | 220,000 |
| 2024/02/07 | 17,260 | 17,260 | 16,825 | 16,985 | 277,500 |
| 2024/02/06 | 17,360 | 17,360 | 16,890 | 16,985 | 205,200 |
| 2024/02/05 | 17,290 | 17,425 | 16,810 | 17,355 | 230,300 |
| 2024/02/02 | 17,325 | 17,390 | 17,090 | 17,160 | 229,200 |
| 2024/02/01 | 16,950 | 17,165 | 16,835 | 17,085 | 272,800 |
| 2024/01/31 | 16,380 | 16,900 | 16,165 | 16,825 | 528,300 |
| 2024/01/30 | 16,225 | 16,380 | 15,805 | 16,190 | 363,800 |
| 2024/01/29 | 16,150 | 16,225 | 16,025 | 16,115 | 225,300 |
| 2024/01/26 | 16,125 | 16,185 | 16,085 | 16,150 | 139,600 |
| 2024/01/25 | 16,100 | 16,200 | 16,010 | 16,125 | 195,200 |
| 2024/01/24 | 16,200 | 16,385 | 16,050 | 16,075 | 259,800 |
| 2024/01/23 | 16,450 | 16,560 | 16,345 | 16,400 | 140,600 |
| 2024/01/22 | 16,355 | 16,470 | 16,290 | 16,410 | 166,800 |
| 2024/01/19 | 16,250 | 16,350 | 16,180 | 16,250 | 125,500 |
| 2024/01/18 | 16,240 | 16,310 | 16,150 | 16,160 | 121,800 |
| 2024/01/17 | 16,355 | 16,490 | 16,170 | 16,185 | 141,800 |
| 2024/01/16 | 16,600 | 16,600 | 16,265 | 16,265 | 167,700 |
| 2024/01/15 | 16,450 | 16,635 | 16,435 | 16,625 | 114,100 |
| 2024/01/12 | 16,250 | 16,415 | 16,180 | 16,410 | 245,500 |
| 2024/01/11 | 16,315 | 16,410 | 16,265 | 16,305 | 230,800 |
| 2024/01/10 | 16,210 | 16,330 | 16,125 | 16,285 | 237,600 |
| 2024/01/09 | 16,425 | 16,545 | 16,235 | 16,425 | 265,600 |
| 2024/01/05 | 16,450 | 16,475 | 16,320 | 16,430 | 141,400 |
| 2024/01/04 | 16,285 | 16,325 | 16,180 | 16,275 | 133,900 |
| 2023/12/29 | 16,250 | 16,380 | 16,250 | 16,350 | 134,400 |
| 2023/12/28 | 16,365 | 16,405 | 16,240 | 16,305 | 80,200 |
| 2023/12/27 | 16,310 | 16,425 | 16,295 | 16,400 | 113,000 |
| 2023/12/26 | 16,100 | 16,230 | 16,055 | 16,190 | 108,200 |
| 2023/12/25 | 16,120 | 16,180 | 16,045 | 16,045 | 79,500 |
| 2023/12/22 | 15,800 | 16,020 | 15,765 | 16,020 | 145,900 |
| 2023/12/21 | 15,850 | 15,975 | 15,795 | 15,795 | 165,200 |
| 2023/12/20 | 16,245 | 16,245 | 15,995 | 15,995 | 197,800 |
| 2023/12/19 | 16,065 | 16,225 | 15,835 | 16,165 | 159,100 |
| 2023/12/18 | 16,010 | 16,125 | 15,930 | 16,125 | 157,300 |
| 2023/12/15 | 16,165 | 16,295 | 16,100 | 16,195 | 265,700 |
| 2023/12/14 | 16,340 | 16,390 | 16,080 | 16,310 | 198,300 |
| 2023/12/13 | 16,550 | 16,620 | 16,315 | 16,340 | 220,300 |
| 2023/12/12 | 16,630 | 16,700 | 16,560 | 16,560 | 221,700 |
| 2023/12/11 | 16,410 | 16,550 | 16,320 | 16,550 | 165,500 |
| 2023/12/08 | 16,660 | 16,695 | 16,350 | 16,430 | 321,800 |
| 2023/12/07 | 16,630 | 16,670 | 16,540 | 16,665 | 173,800 |
| 2023/12/06 | 16,600 | 16,710 | 16,545 | 16,665 | 198,100 |
| 2023/12/05 | 16,510 | 16,590 | 16,425 | 16,515 | 265,400 |
| 2023/12/04 | 16,420 | 16,535 | 16,365 | 16,485 | 184,200 |
| 2023/12/01 | 16,475 | 16,500 | 16,350 | 16,420 | 166,200 |
| 2023/11/30 | 16,155 | 16,325 | 16,100 | 16,300 | 493,600 |
| 2023/11/29 | 16,195 | 16,330 | 16,150 | 16,165 | 138,900 |
| 2023/11/28 | 16,400 | 16,535 | 16,205 | 16,285 | 145,400 |
| 2023/11/27 | 16,650 | 16,675 | 16,400 | 16,400 | 203,600 |
| 2023/11/24 | 16,615 | 16,680 | 16,540 | 16,635 | 190,600 |
| 2023/11/22 | 16,235 | 16,450 | 16,185 | 16,395 | 385,000 |
| 2023/11/21 | 16,095 | 16,180 | 15,885 | 16,045 | 280,200 |
| 2023/11/20 | 16,140 | 16,265 | 16,060 | 16,090 | 159,200 |
| 2023/11/17 | 15,980 | 16,140 | 15,970 | 16,085 | 204,600 |
| 2023/11/16 | 15,740 | 16,010 | 15,725 | 15,980 | 227,600 |
| 2023/11/15 | 15,875 | 15,925 | 15,590 | 15,695 | 236,900 |
| 2023/11/14 | 15,905 | 16,005 | 15,770 | 15,770 | 158,800 |
| 2023/11/13 | 15,900 | 16,000 | 15,850 | 15,960 | 94,900 |
| 2023/11/10 | 15,755 | 15,910 | 15,655 | 15,895 | 181,000 |
| 2023/11/09 | 16,100 | 16,120 | 15,840 | 15,850 | 210,100 |
| 2023/11/08 | 16,075 | 16,115 | 15,810 | 15,980 | 217,500 |
| 2023/11/07 | 16,120 | 16,170 | 16,000 | 16,050 | 159,600 |
| 2023/11/06 | 16,195 | 16,230 | 16,055 | 16,120 | 265,000 |
| 2023/11/02 | 16,095 | 16,095 | 15,690 | 15,845 | 294,100 |
| 2023/11/01 | 16,315 | 16,500 | 16,115 | 16,120 | 306,200 |
| 2023/10/31 | 15,505 | 16,165 | 15,455 | 16,150 | 445,100 |
| 2023/10/30 | 15,000 | 15,890 | 14,840 | 15,660 | 598,600 |
| 2023/10/27 | 15,190 | 15,340 | 15,160 | 15,295 | 141,000 |
| 2023/10/26 | 15,200 | 15,365 | 15,120 | 15,240 | 122,500 |
| 2023/10/25 | 15,440 | 15,585 | 15,380 | 15,410 | 107,300 |
| 2023/10/24 | 15,360 | 15,470 | 15,145 | 15,390 | 122,600 |
| 2023/10/23 | 15,345 | 15,470 | 15,320 | 15,320 | 123,900 |
| 2023/10/20 | 15,395 | 15,540 | 15,345 | 15,465 | 145,600 |
| 2023/10/19 | 15,500 | 15,645 | 15,475 | 15,500 | 75,800 |
| 2023/10/18 | 15,500 | 15,615 | 15,455 | 15,575 | 121,400 |
| 2023/10/17 | 15,540 | 15,800 | 15,540 | 15,675 | 127,800 |
| 2023/10/16 | 15,700 | 15,700 | 15,425 | 15,470 | 96,500 |
| 2023/10/13 | 15,660 | 15,715 | 15,565 | 15,700 | 207,800 |
| 2023/10/12 | 15,825 | 15,905 | 15,750 | 15,855 | 183,700 |
| 2023/10/11 | 15,805 | 15,855 | 15,655 | 15,725 | 143,800 |
| 2023/10/10 | 15,800 | 15,900 | 15,740 | 15,800 | 123,200 |
| 2023/10/06 | 15,445 | 15,655 | 15,445 | 15,570 | 126,800 |
| 2023/10/05 | 15,270 | 15,600 | 15,225 | 15,550 | 164,600 |
| 2023/10/04 | 15,670 | 15,685 | 15,195 | 15,245 | 249,300 |
| 2023/10/03 | 15,745 | 15,850 | 15,625 | 15,750 | 186,200 |