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 |
|---|---|---|---|---|---|
| 2026/05/01 | 3,550 | 3,595 | 3,495 | 3,515 | 2,310,700 |
| 2026/04/30 | 3,491 | 3,547 | 3,453 | 3,518 | 3,304,200 |
| 2026/04/28 | 3,499 | 3,508 | 3,481 | 3,508 | 1,682,300 |
| 2026/04/27 | 3,490 | 3,514 | 3,482 | 3,490 | 1,471,200 |
| 2026/04/24 | 3,526 | 3,535 | 3,506 | 3,516 | 1,180,100 |
| 2026/04/23 | 3,516 | 3,544 | 3,503 | 3,521 | 1,180,300 |
| 2026/04/22 | 3,558 | 3,558 | 3,512 | 3,517 | 1,181,800 |
| 2026/04/21 | 3,528 | 3,545 | 3,513 | 3,531 | 879,700 |
| 2026/04/20 | 3,542 | 3,549 | 3,507 | 3,512 | 1,097,300 |
| 2026/04/17 | 3,530 | 3,541 | 3,514 | 3,525 | 1,107,900 |
| 2026/04/16 | 3,504 | 3,519 | 3,486 | 3,504 | 1,450,200 |
| 2026/04/15 | 3,546 | 3,571 | 3,513 | 3,521 | 1,776,100 |
| 2026/04/14 | 3,591 | 3,615 | 3,535 | 3,555 | 1,980,500 |
| 2026/04/13 | 3,632 | 3,664 | 3,590 | 3,590 | 1,678,800 |
| 2026/04/10 | 3,658 | 3,693 | 3,650 | 3,675 | 1,808,600 |
| 2026/04/09 | 3,800 | 3,823 | 3,713 | 3,713 | 2,382,700 |
| 2026/04/08 | 3,836 | 3,848 | 3,765 | 3,784 | 1,876,400 |
| 2026/04/07 | 3,786 | 3,815 | 3,747 | 3,798 | 1,173,200 |
| 2026/04/06 | 3,754 | 3,806 | 3,752 | 3,786 | 1,058,800 |
| 2026/04/03 | 3,714 | 3,758 | 3,710 | 3,742 | 875,200 |
| 2026/03/27 | 3,640 | 3,691 | 3,634 | 3,687 | 2,476,800 |
| 2026/03/26 | 3,610 | 3,634 | 3,591 | 3,618 | 1,718,800 |
| 2026/03/25 | 3,551 | 3,576 | 3,527 | 3,576 | 2,139,700 |
| 2026/03/24 | 3,504 | 3,514 | 3,477 | 3,495 | 1,243,600 |
| 2026/03/23 | 3,544 | 3,569 | 3,438 | 3,452 | 2,196,000 |
| 2026/03/19 | 3,644 | 3,672 | 3,601 | 3,601 | 1,729,200 |
| 2026/03/18 | 3,630 | 3,684 | 3,616 | 3,657 | 1,682,700 |
| 2026/03/17 | 3,610 | 3,652 | 3,610 | 3,629 | 1,042,100 |
| 2026/03/16 | 3,638 | 3,650 | 3,603 | 3,610 | 1,039,800 |
| 2026/03/13 | 3,607 | 3,663 | 3,607 | 3,612 | 1,370,200 |
| 2026/03/12 | 3,670 | 3,720 | 3,613 | 3,625 | 2,758,400 |
| 2026/03/11 | 3,768 | 3,783 | 3,731 | 3,735 | 1,720,100 |
| 2026/03/10 | 3,702 | 3,754 | 3,681 | 3,721 | 2,300,400 |
| 2026/03/09 | 3,562 | 3,680 | 3,562 | 3,660 | 1,852,000 |
| 2026/03/06 | 3,578 | 3,646 | 3,557 | 3,643 | 1,416,900 |
| 2026/03/05 | 3,612 | 3,643 | 3,570 | 3,580 | 1,401,400 |
| 2026/03/04 | 3,519 | 3,575 | 3,514 | 3,570 | 1,971,300 |
| 2026/03/03 | 3,557 | 3,582 | 3,517 | 3,532 | 1,411,600 |
| 2026/03/02 | 3,559 | 3,607 | 3,556 | 3,582 | 1,385,600 |
| 2026/02/27 | 3,600 | 3,609 | 3,575 | 3,600 | 1,840,600 |
| 2026/02/26 | 3,575 | 3,596 | 3,562 | 3,567 | 1,578,200 |
| 2026/02/25 | 3,531 | 3,591 | 3,519 | 3,573 | 1,401,800 |
| 2026/02/24 | 3,475 | 3,533 | 3,463 | 3,517 | 1,406,000 |
| 2026/02/20 | 3,505 | 3,507 | 3,457 | 3,470 | 1,994,800 |
| 2026/02/19 | 3,472 | 3,499 | 3,447 | 3,498 | 1,277,300 |
| 2026/02/18 | 3,453 | 3,512 | 3,452 | 3,504 | 927,400 |
| 2026/02/17 | 3,435 | 3,453 | 3,430 | 3,431 | 912,500 |
| 2026/02/16 | 3,499 | 3,501 | 3,428 | 3,433 | 1,942,200 |
| 2026/02/13 | 3,590 | 3,595 | 3,494 | 3,511 | 1,833,200 |
| 2026/02/12 | 3,479 | 3,539 | 3,451 | 3,527 | 3,072,100 |
| 2026/02/10 | 3,430 | 3,480 | 3,408 | 3,447 | 1,910,200 |
| 2026/02/09 | 3,412 | 3,474 | 3,388 | 3,445 | 2,260,000 |
| 2026/02/06 | 3,350 | 3,385 | 3,329 | 3,385 | 1,581,700 |
| 2026/02/05 | 3,300 | 3,349 | 3,285 | 3,308 | 1,290,100 |
| 2026/02/04 | 3,200 | 3,271 | 3,189 | 3,270 | 1,467,400 |
| 2026/02/03 | 3,109 | 3,235 | 3,108 | 3,235 | 2,096,100 |
| 2026/02/02 | 3,198 | 3,224 | 3,122 | 3,150 | 2,770,000 |
| 2026/01/30 | 3,073 | 3,156 | 3,051 | 3,135 | 3,147,800 |
| 2026/01/29 | 3,010 | 3,031 | 2,982 | 3,008 | 1,387,500 |
| 2026/01/28 | 3,031 | 3,058 | 3,022 | 3,023 | 1,259,500 |
| 2026/01/27 | 3,070 | 3,092 | 3,050 | 3,068 | 1,501,900 |
| 2026/01/26 | 3,098 | 3,126 | 3,077 | 3,087 | 1,424,700 |
| 2026/01/23 | 3,107 | 3,145 | 3,098 | 3,117 | 1,896,800 |
| 2026/01/22 | 3,081 | 3,107 | 3,054 | 3,067 | 1,476,000 |
| 2026/01/21 | 3,060 | 3,080 | 3,045 | 3,056 | 1,746,900 |
| 2026/01/20 | 3,089 | 3,107 | 3,079 | 3,088 | 1,382,200 |
| 2026/01/19 | 3,080 | 3,102 | 3,067 | 3,097 | 1,314,600 |
| 2026/01/16 | 3,065 | 3,082 | 3,056 | 3,070 | 1,376,200 |
| 2026/01/15 | 3,050 | 3,071 | 3,042 | 3,056 | 1,686,600 |
| 2026/01/14 | 3,051 | 3,051 | 3,025 | 3,041 | 1,179,400 |
| 2026/01/13 | 3,050 | 3,068 | 3,021 | 3,030 | 1,568,800 |
| 2026/01/09 | 3,010 | 3,039 | 3,006 | 3,035 | 1,476,200 |
| 2026/01/08 | 2,993 | 3,004 | 2,970 | 3,003 | 1,573,400 |
| 2026/01/07 | 2,950 | 2,980 | 2,949 | 2,959 | 1,909,000 |
| 2026/01/06 | 2,970 | 3,012 | 2,970 | 3,006 | 1,241,900 |
| 2026/01/05 | 2,988 | 2,999 | 2,954 | 2,954 | 1,494,500 |
| 2025/12/30 | 3,021 | 3,024 | 2,982 | 2,986 | 959,900 |
| 2025/12/29 | 3,000 | 3,008 | 2,989 | 3,005 | 777,700 |
| 2025/12/26 | 3,020 | 3,024 | 2,991 | 3,003 | 708,100 |
| 2025/12/25 | 3,001 | 3,011 | 2,991 | 3,010 | 466,900 |
| 2025/12/24 | 2,989 | 3,002 | 2,976 | 3,000 | 946,000 |
| 2025/12/23 | 2,970 | 2,995 | 2,960 | 2,981 | 878,900 |
| 2025/12/22 | 2,995 | 3,006 | 2,959 | 2,962 | 1,290,100 |
| 2025/12/19 | 3,025 | 3,041 | 2,995 | 2,995 | 2,558,100 |
| 2025/12/18 | 3,010 | 3,027 | 3,003 | 3,017 | 1,396,600 |
| 2025/12/17 | 3,000 | 3,015 | 2,976 | 3,009 | 1,168,400 |
| 2025/12/16 | 2,990 | 3,022 | 2,986 | 3,010 | 1,259,100 |
| 2025/12/15 | 2,958 | 2,975 | 2,941 | 2,973 | 770,300 |
| 2025/12/12 | 2,926 | 2,950 | 2,926 | 2,939 | 1,195,400 |
| 2025/12/11 | 2,945 | 2,949 | 2,911 | 2,915 | 1,030,500 |
| 2025/12/10 | 2,915 | 2,941 | 2,902 | 2,939 | 1,434,100 |
| 2025/12/09 | 2,925 | 2,934 | 2,885 | 2,886 | 1,257,100 |
| 2025/12/08 | 2,910 | 2,934 | 2,896 | 2,920 | 893,000 |
| 2025/12/05 | 2,902 | 2,910 | 2,869 | 2,883 | 1,380,100 |
| 2025/12/04 | 2,895 | 2,923 | 2,876 | 2,901 | 1,523,600 |
| 2025/12/03 | 2,895 | 2,956 | 2,894 | 2,899 | 1,306,400 |
| 2025/12/02 | 2,950 | 2,967 | 2,905 | 2,910 | 1,945,900 |
| 2025/12/01 | 2,983 | 2,992 | 2,950 | 2,964 | 1,427,100 |
| 2025/11/28 | 2,960 | 2,997 | 2,960 | 2,986 | 1,043,200 |
| 2025/11/27 | 2,962 | 2,976 | 2,956 | 2,970 | 1,119,300 |
| 2025/11/26 | 2,985 | 3,017 | 2,961 | 2,961 | 1,350,200 |
| 2025/11/25 | 2,951 | 2,986 | 2,948 | 2,986 | 1,268,100 |
| 2025/11/21 | 2,925 | 2,980 | 2,925 | 2,974 | 3,110,900 |
| 2025/11/20 | 2,925 | 2,944 | 2,904 | 2,904 | 1,393,000 |
| 2025/11/19 | 2,942 | 2,957 | 2,923 | 2,925 | 1,106,500 |
| 2025/11/18 | 2,957 | 2,965 | 2,928 | 2,930 | 1,560,500 |
| 2025/11/17 | 2,940 | 2,965 | 2,922 | 2,965 | 1,186,500 |
| 2025/11/14 | 2,941 | 2,965 | 2,914 | 2,953 | 1,687,400 |
| 2025/11/13 | 2,965 | 2,975 | 2,893 | 2,896 | 2,230,100 |
| 2025/11/12 | 2,975 | 2,990 | 2,946 | 2,951 | 1,407,600 |
| 2025/11/11 | 2,974 | 2,980 | 2,944 | 2,966 | 1,112,600 |
| 2025/11/10 | 2,940 | 2,969 | 2,931 | 2,951 | 1,140,900 |
| 2025/11/07 | 2,891 | 2,918 | 2,888 | 2,900 | 1,156,200 |
| 2025/11/06 | 2,900 | 2,919 | 2,871 | 2,871 | 1,688,600 |
| 2025/11/05 | 2,925 | 2,942 | 2,884 | 2,897 | 1,851,600 |
| 2025/11/04 | 2,900 | 2,904 | 2,845 | 2,870 | 3,013,300 |
| 2025/10/31 | 3,020 | 3,089 | 2,876 | 2,877 | 2,804,500 |
| 2025/10/30 | 2,999 | 3,015 | 2,945 | 3,015 | 2,006,400 |
| 2025/10/29 | 3,067 | 3,079 | 2,982 | 2,997 | 1,169,800 |
| 2025/10/28 | 3,130 | 3,130 | 3,066 | 3,067 | 992,100 |
| 2025/10/27 | 3,131 | 3,147 | 3,109 | 3,130 | 1,124,600 |
| 2025/10/24 | 3,100 | 3,124 | 3,086 | 3,114 | 1,264,000 |
| 2025/10/23 | 3,094 | 3,131 | 3,068 | 3,125 | 1,317,600 |
| 2025/10/22 | 3,075 | 3,082 | 3,053 | 3,080 | 1,262,000 |
| 2025/10/21 | 3,059 | 3,068 | 3,040 | 3,057 | 1,104,400 |
| 2025/10/20 | 3,012 | 3,037 | 2,997 | 3,037 | 1,129,200 |
| 2025/10/17 | 2,997 | 3,011 | 2,972 | 2,989 | 1,423,000 |
| 2025/10/16 | 3,010 | 3,027 | 3,000 | 3,012 | 990,400 |
| 2025/10/15 | 3,051 | 3,058 | 3,006 | 3,018 | 1,148,600 |
| 2025/10/14 | 3,030 | 3,064 | 2,996 | 3,045 | 1,375,000 |
| 2025/10/10 | 3,100 | 3,126 | 3,063 | 3,068 | 805,000 |
| 2025/10/09 | 3,113 | 3,125 | 3,100 | 3,120 | 645,800 |
| 2025/10/08 | 3,145 | 3,159 | 3,112 | 3,112 | 881,900 |
| 2025/10/07 | 3,097 | 3,135 | 3,087 | 3,128 | 877,600 |
| 2025/10/06 | 3,102 | 3,122 | 3,066 | 3,097 | 1,077,100 |
| 2025/10/03 | 3,025 | 3,054 | 3,017 | 3,032 | 1,043,300 |
| 2025/10/02 | 3,074 | 3,098 | 3,041 | 3,052 | 1,441,100 |
| 2025/10/01 | 3,175 | 3,192 | 3,060 | 3,070 | 1,973,700 |
| 2025/09/30 | 3,290 | 3,300 | 3,201 | 3,245 | 1,962,600 |
| 2025/09/29 | 3,256 | 3,280 | 3,221 | 3,230 | 909,300 |
| 2025/09/29 | 1 -> 5.00 分割 | ||||
| 2025/09/26 | 16,245 | 16,535 | 16,240 | 16,510 | 269,300 |
| 2025/09/25 | 16,500 | 16,535 | 16,220 | 16,245 | 313,100 |
| 2025/09/24 | 16,460 | 16,480 | 16,310 | 16,310 | 239,100 |
| 2025/09/22 | 16,525 | 16,575 | 16,425 | 16,440 | 198,800 |
| 2025/09/19 | 16,435 | 16,575 | 16,355 | 16,570 | 629,100 |
| 2025/09/18 | 16,330 | 16,425 | 16,300 | 16,350 | 184,700 |
| 2025/09/17 | 16,365 | 16,420 | 16,260 | 16,330 | 187,100 |
| 2025/09/16 | 16,350 | 16,395 | 16,285 | 16,290 | 210,900 |
| 2025/09/12 | 16,565 | 16,565 | 16,375 | 16,380 | 218,500 |
| 2025/09/11 | 16,500 | 16,650 | 16,370 | 16,415 | 192,800 |
| 2025/09/10 | 16,495 | 16,555 | 16,420 | 16,555 | 241,100 |
| 2025/09/09 | 16,375 | 16,585 | 16,300 | 16,500 | 222,700 |
| 2025/09/08 | 16,125 | 16,340 | 16,125 | 16,340 | 189,500 |
| 2025/09/05 | 15,950 | 16,095 | 15,940 | 16,095 | 131,700 |
| 2025/09/04 | 15,990 | 16,000 | 15,860 | 16,000 | 155,000 |
| 2025/09/03 | 15,845 | 16,085 | 15,840 | 15,995 | 316,600 |
| 2025/09/02 | 15,760 | 15,945 | 15,760 | 15,890 | 138,400 |
| 2025/09/01 | 15,770 | 15,975 | 15,740 | 15,870 | 129,800 |
| 2025/08/29 | 15,740 | 15,855 | 15,695 | 15,695 | 216,800 |
| 2025/08/28 | 15,830 | 15,885 | 15,765 | 15,865 | 105,500 |
| 2025/08/27 | 15,800 | 15,850 | 15,735 | 15,810 | 199,100 |
| 2025/08/26 | 16,000 | 16,065 | 15,875 | 15,875 | 481,900 |
| 2025/08/25 | 16,135 | 16,170 | 16,085 | 16,140 | 103,000 |
| 2025/08/22 | 16,175 | 16,190 | 16,055 | 16,130 | 110,300 |
| 2025/08/21 | 16,360 | 16,360 | 16,145 | 16,190 | 108,400 |
| 2025/08/20 | 16,260 | 16,405 | 16,225 | 16,365 | 226,300 |
| 2025/08/19 | 16,090 | 16,200 | 16,020 | 16,200 | 161,000 |
| 2025/08/18 | 15,970 | 16,090 | 15,950 | 16,015 | 118,900 |
| 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 |