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
2013/12/30 9,700 9,830 9,660 9,830 322,600
2013/12/27 9,710 9,710 9,600 9,680 161,700
2013/12/26 9,570 9,710 9,560 9,590 226,100
2013/12/25 9,550 9,620 9,500 9,530 171,900
2013/12/24 9,710 9,710 9,580 9,590 241,000
2013/12/20 9,600 9,700 9,510 9,660 519,800
2013/12/19 9,450 9,530 9,420 9,500 406,400
2013/12/18 9,410 9,410 9,280 9,390 301,800
2013/12/17 9,500 9,520 9,360 9,410 312,300
2013/12/16 9,500 9,580 9,450 9,460 250,000
2013/12/13 9,570 9,610 9,490 9,490 676,000
2013/12/12 9,530 9,610 9,520 9,560 294,800
2013/12/11 9,600 9,620 9,520 9,580 406,700
2013/12/10 9,650 9,680 9,600 9,620 219,800
2013/12/09 9,590 9,630 9,570 9,620 293,700
2013/12/06 9,600 9,640 9,430 9,460 378,200
2013/12/05 9,660 9,710 9,520 9,530 340,200
2013/12/04 9,670 9,710 9,610 9,610 392,000
2013/12/03 9,670 9,710 9,620 9,630 295,100
2013/12/02 9,730 9,740 9,650 9,680 201,300
2013/11/29 9,650 9,730 9,630 9,720 267,500
2013/11/28 9,740 9,750 9,660 9,700 166,700
2013/11/27 9,680 9,760 9,670 9,680 281,400
2013/11/26 9,730 9,800 9,640 9,640 342,400
2013/11/25 9,670 9,740 9,670 9,700 268,900
2013/11/22 9,720 9,730 9,630 9,680 413,100
2013/11/21 9,780 9,790 9,670 9,680 318,700
2013/11/20 9,700 9,730 9,670 9,700 382,800
2013/11/19 9,740 9,750 9,680 9,680 484,500
2013/11/18 9,750 9,780 9,700 9,730 446,200
2013/11/15 9,740 9,750 9,680 9,700 345,000
2013/11/14 9,740 9,770 9,610 9,640 661,500
2013/11/13 9,760 9,780 9,610 9,640 461,900
2013/11/12 9,760 9,790 9,710 9,760 363,900
2013/11/11 9,810 9,840 9,690 9,750 262,100
2013/11/08 9,800 9,810 9,720 9,750 225,500
2013/11/07 9,930 10,030 9,860 9,880 273,000
2013/11/06 9,800 9,960 9,780 9,820 340,300
2013/11/05 9,950 9,970 9,800 9,840 343,100
2013/11/01 10,070 10,070 9,840 9,860 323,500
2013/10/31 10,010 10,030 9,920 10,010 553,200
2013/10/30 10,040 10,090 9,950 10,000 517,400
2013/10/29 9,920 10,040 9,800 9,920 521,500
2013/10/28 9,600 10,150 9,440 9,980 1,148,800
2013/10/25 10,820 10,860 10,510 10,630 434,300
2013/10/24 10,570 10,800 10,430 10,800 475,400
2013/10/23 10,700 10,700 10,580 10,650 291,800
2013/10/22 10,600 10,640 10,520 10,630 188,500
2013/10/21 10,560 10,630 10,550 10,590 241,800
2013/10/18 10,580 10,640 10,390 10,500 297,800
2013/10/17 10,480 10,530 10,450 10,500 269,400
2013/10/16 10,310 10,400 10,260 10,400 354,700
2013/10/15 10,270 10,350 10,210 10,270 357,100
2013/10/11 10,290 10,300 10,120 10,200 322,000
2013/10/10 9,870 10,210 9,830 10,100 462,800
2013/10/09 9,780 9,870 9,590 9,850 433,000
2013/10/08 9,290 9,630 9,220 9,580 371,100
2013/10/07 9,570 9,650 9,330 9,340 335,300
2013/10/04 9,650 9,670 9,490 9,600 343,600
2013/10/03 9,840 9,880 9,690 9,690 302,800
2013/10/02 9,780 9,850 9,660 9,750 309,300
2013/10/01 9,880 9,900 9,750 9,750 262,700
2013/09/30 9,970 9,980 9,760 9,810 503,000
2013/09/27 10,030 10,110 9,870 10,070 330,600
2013/09/26 9,850 9,950 9,730 9,950 296,600
2013/09/25 10,070 10,120 9,960 10,120 327,100
2013/09/24 9,940 10,040 9,880 9,950 337,300
2013/09/20 9,980 10,050 9,960 10,020 281,000
2013/09/19 9,970 9,970 9,880 9,950 293,700
2013/09/18 9,700 9,870 9,640 9,820 294,800
2013/09/17 9,740 9,780 9,600 9,610 203,000
2013/09/13 9,800 9,860 9,650 9,720 352,800
2013/09/12 9,670 9,760 9,620 9,710 244,300
2013/09/11 9,750 9,840 9,590 9,630 314,400
2013/09/10 9,500 9,720 9,500 9,660 396,900
2013/09/09 9,500 9,670 9,400 9,460 415,600
2013/09/06 9,400 9,420 9,310 9,380 241,900
2013/09/05 9,390 9,420 9,310 9,400 238,700
2013/09/04 9,300 9,390 9,290 9,380 144,100
2013/09/03 9,360 9,440 9,280 9,380 323,000
2013/09/02 9,130 9,310 9,110 9,300 381,200
2013/08/30 9,130 9,220 8,980 9,000 560,100
2013/08/29 9,000 9,010 8,870 8,980 242,400
2013/08/28 8,890 9,000 8,860 8,950 259,600
2013/08/27 8,990 9,010 8,950 8,980 146,200
2013/08/26 9,100 9,110 8,950 9,010 220,900
2013/08/23 8,990 9,100 8,900 9,080 612,200
2013/08/22 8,950 8,950 8,850 8,900 441,900
2013/08/21 8,820 8,930 8,810 8,880 278,600
2013/08/20 8,900 8,950 8,770 8,860 241,100
2013/08/19 8,750 8,870 8,750 8,870 172,200
2013/08/16 8,850 8,860 8,750 8,770 399,400
2013/08/15 8,900 9,000 8,870 8,960 213,700
2013/08/14 9,020 9,050 8,910 9,020 317,300
2013/08/13 9,000 9,130 8,930 9,070 368,000
2013/08/12 8,810 8,890 8,780 8,880 164,700
2013/08/09 8,830 8,970 8,820 8,860 250,300
2013/08/08 9,100 9,220 8,860 8,870 432,400
2013/08/07 9,240 9,370 9,130 9,130 269,500
2013/08/06 9,340 9,450 9,240 9,430 202,100
2013/08/05 9,450 9,450 9,320 9,350 173,300
2013/08/02 9,370 9,400 9,240 9,400 313,300
2013/08/01 9,020 9,300 8,990 9,290 335,500
2013/07/31 9,000 9,090 8,960 8,960 363,400
2013/07/30 8,980 9,070 8,900 9,030 406,000
2013/07/29 8,650 9,190 8,540 9,060 934,000
2013/07/26 8,810 8,860 8,650 8,650 447,300
2013/07/25 8,870 8,900 8,780 8,780 180,200
2013/07/24 8,920 8,920 8,780 8,850 245,800
2013/07/23 8,790 8,940 8,770 8,910 228,600
2013/07/22 9,010 9,020 8,780 8,850 281,600
2013/07/19 9,140 9,180 8,820 8,860 510,000
2013/07/18 8,910 9,030 8,880 9,020 358,000
2013/07/17 8,910 8,940 8,850 8,880 245,200
2013/07/16 8,880 8,980 8,800 8,810 453,900
2013/07/12 8,780 8,880 8,720 8,850 618,200
2013/07/11 8,750 8,870 8,650 8,830 632,600
2013/07/10 9,130 9,160 8,710 8,790 840,400
2013/07/09 9,310 9,340 9,020 9,030 685,200
2013/07/08 9,460 9,500 9,150 9,160 608,200
2013/07/05 9,560 9,590 9,390 9,430 399,800
2013/07/04 9,510 9,560 9,470 9,510 349,400
2013/07/03 9,390 9,510 9,220 9,510 564,600
2013/07/02 9,510 9,530 9,300 9,380 438,300
2013/07/01 9,590 9,590 9,340 9,370 413,200
2013/06/28 9,290 9,370 9,210 9,350 696,000
2013/06/27 8,740 9,020 8,720 9,020 259,700
2013/06/26 8,840 8,900 8,690 8,770 262,500
2013/06/25 8,860 8,940 8,720 8,820 464,500
2013/06/24 9,030 9,100 8,800 8,810 351,000
2013/06/21 8,720 9,150 8,690 9,080 635,900
2013/06/20 9,040 9,040 8,780 8,920 359,900
2013/06/19 9,100 9,140 8,980 9,110 439,100
2013/06/18 8,880 8,950 8,750 8,870 535,200
2013/06/17 8,610 8,950 8,590 8,920 721,100
2013/06/14 8,790 8,940 8,570 8,620 964,000
2013/06/13 8,750 8,950 8,680 8,730 831,700
2013/06/12 8,790 8,980 8,680 8,880 809,300
2013/06/11 8,980 9,160 8,880 8,940 681,300
2013/06/10 8,880 9,090 8,820 9,020 1,080,100
2013/06/07 8,450 8,770 8,410 8,620 618,600
2013/06/06 8,600 8,810 8,490 8,530 845,900
2013/06/05 9,060 9,080 8,680 8,690 1,462,000
2013/06/04 9,020 9,480 9,000 9,460 669,700
2013/06/03 9,490 9,490 9,010 9,030 536,300
2013/05/31 9,390 9,590 9,330 9,480 822,800
2013/05/30 9,160 9,320 9,120 9,140 430,400
2013/05/29 9,400 9,540 9,180 9,430 544,600
2013/05/28 9,170 9,280 9,050 9,220 487,000
2013/05/27 9,040 9,480 8,940 9,370 700,900
2013/05/24 9,160 9,400 9,030 9,190 899,500
2013/05/23 9,450 9,470 8,860 9,060 1,276,400
2013/05/22 9,670 9,730 9,470 9,470 648,500
2013/05/21 9,760 9,760 9,600 9,650 517,600
2013/05/20 9,950 9,950 9,680 9,760 437,200
2013/05/17 9,850 10,010 9,610 9,910 848,000
2013/05/16 9,980 10,020 9,660 9,700 764,200
2013/05/15 10,180 10,250 9,960 9,970 1,000,900
2013/05/14 10,310 10,550 10,180 10,180 646,800
2013/05/13 10,420 10,460 10,150 10,180 666,900
2013/05/10 10,730 10,870 10,480 10,720 619,700
2013/05/09 10,330 11,040 10,330 10,720 779,700
2013/05/08 9,820 10,100 9,790 10,060 669,200
2013/05/07 9,400 9,900 9,400 9,710 783,400
2013/05/02 9,310 9,340 9,240 9,320 411,200
2013/05/01 9,290 9,340 9,160 9,230 518,300
2013/04/30 8,980 9,440 8,900 9,440 786,200
2013/04/26 9,050 9,050 8,890 8,940 514,800
2013/04/25 9,020 9,090 8,980 9,000 503,500
2013/04/24 8,900 8,980 8,800 8,970 592,000
2013/04/23 8,750 8,890 8,680 8,860 609,800
2013/04/22 8,680 8,770 8,630 8,720 494,800
2013/04/19 8,490 8,560 8,370 8,520 327,700
2013/04/18 8,450 8,570 8,350 8,490 539,500
2013/04/17 8,630 8,640 8,480 8,530 371,600
2013/04/16 8,600 8,760 8,570 8,620 464,600
2013/04/15 8,830 8,880 8,680 8,710 464,700
2013/04/12 8,790 8,940 8,750 8,890 821,200
2013/04/11 8,540 8,700 8,500 8,690 992,000
2013/04/10 8,260 8,420 8,190 8,390 879,300
2013/04/09 8,250 8,310 8,020 8,260 909,000
2013/04/08 8,040 8,160 7,900 8,160 636,000
2013/04/05 8,280 8,280 7,840 7,850 1,064,900
2013/04/04 7,590 7,820 7,500 7,820 665,100
2013/04/03 7,840 7,910 7,500 7,530 700,900
2013/04/02 7,740 7,740 7,490 7,690 714,500
2013/04/01 7,980 7,990 7,700 7,710 628,700
2013/03/29 8,070 8,110 7,910 8,020 544,500
2013/03/28 8,300 8,310 8,030 8,060 644,800
2013/03/27 8,300 8,420 8,300 8,360 675,900
2013/03/26 8,290 8,400 8,270 8,370 581,300
2013/03/25 8,320 8,420 8,320 8,360 465,400
2013/03/22 8,280 8,360 8,230 8,260 1,003,700
2013/03/21 8,290 8,390 8,220 8,220 793,600
2013/03/19 8,250 8,280 8,180 8,250 410,400
2013/03/18 8,260 8,290 8,170 8,200 458,800
2013/03/15 8,200 8,260 8,130 8,250 500,000
2013/03/14 8,140 8,180 8,080 8,160 453,100
2013/03/13 8,150 8,190 8,110 8,160 639,000
2013/03/12 8,210 8,240 8,150 8,150 741,900
2013/03/11 8,120 8,210 7,990 8,120 864,500
2013/03/08 8,100 8,130 7,980 8,110 1,446,800
2013/03/07 8,340 8,350 8,180 8,210 965,400
2013/03/06 8,430 8,440 8,300 8,330 661,400
2013/03/05 8,510 8,530 8,310 8,380 850,000
2013/03/04 8,580 8,700 8,530 8,530 497,000
2013/03/01 8,330 8,580 8,320 8,550 548,500
2013/02/28 8,310 8,390 8,280 8,300 656,200
2013/02/27 8,300 8,340 8,250 8,250 255,400
2013/02/26 8,210 8,340 8,210 8,330 389,600
2013/02/25 8,290 8,290 8,180 8,230 581,700
2013/02/22 8,300 8,430 8,210 8,240 701,700
2013/02/21 8,350 8,370 8,260 8,350 560,200
2013/02/20 8,430 8,440 8,310 8,350 366,200
2013/02/19 8,210 8,370 8,200 8,350 357,000
2013/02/18 8,220 8,250 8,130 8,190 545,500
2013/02/15 8,320 8,330 8,150 8,210 546,600
2013/02/14 8,380 8,410 8,280 8,340 383,400
2013/02/13 8,410 8,440 8,290 8,340 384,100
2013/02/12 8,450 8,550 8,390 8,390 486,200
2013/02/08 8,390 8,400 8,210 8,340 1,038,100
2013/02/07 8,440 8,540 8,410 8,440 595,300
2013/02/06 8,570 8,580 8,440 8,440 873,400
2013/02/05 8,700 8,700 8,470 8,480 739,600
2013/02/04 9,020 9,030 8,740 8,780 435,700
2013/02/01 9,050 9,060 8,900 8,910 208,200
2013/01/31 8,880 9,060 8,850 9,020 699,900
2013/01/30 8,830 8,910 8,770 8,880 288,500
2013/01/29 8,720 8,810 8,670 8,780 338,700
2013/01/28 8,690 8,720 8,610 8,690 468,600
2013/01/25 8,750 8,750 8,580 8,600 464,600
2013/01/24 8,530 8,700 8,520 8,670 377,900
2013/01/23 8,750 8,750 8,560 8,590 393,200
2013/01/22 8,770 8,870 8,670 8,760 512,700
2013/01/21 8,790 8,860 8,740 8,790 263,900
2013/01/18 8,920 8,950 8,760 8,780 406,000
2013/01/17 8,850 8,850 8,560 8,780 627,400
2013/01/16 8,620 8,890 8,610 8,630 662,600
2013/01/15 8,570 8,590 8,490 8,570 300,300
2013/01/11 8,610 8,630 8,470 8,490 395,800
2013/01/10 8,390 8,610 8,390 8,560 730,900
2013/01/09 8,180 8,360 8,170 8,350 590,500
2013/01/08 8,130 8,170 8,100 8,130 406,500
2013/01/07 8,080 8,120 8,060 8,090 368,100
2013/01/04 8,150 8,190 8,020 8,040 692,500

このページの先頭へ