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
2015/12/30 14,055 14,125 13,970 14,010 188,800
2015/12/29 13,780 14,030 13,735 14,010 262,300
2015/12/28 13,755 13,810 13,625 13,770 223,200
2015/12/25 13,790 13,900 13,730 13,800 107,700
2015/12/24 14,140 14,170 13,795 13,815 230,200
2015/12/22 13,950 14,180 13,930 13,975 362,100
2015/12/21 13,910 13,960 13,735 13,930 295,600
2015/12/18 14,185 14,250 13,870 13,875 646,600
2015/12/17 13,935 14,035 13,870 13,915 397,800
2015/12/16 13,690 13,795 13,535 13,735 491,600
2015/12/15 13,465 13,585 13,410 13,410 306,000
2015/12/14 13,450 13,610 13,350 13,595 307,100
2015/12/11 13,545 13,745 13,450 13,710 480,400
2015/12/10 13,555 13,680 13,525 13,560 322,700
2015/12/09 13,605 13,635 13,455 13,525 379,100
2015/12/08 13,700 13,765 13,540 13,575 445,800
2015/12/07 13,330 13,550 13,330 13,445 437,600
2015/12/04 13,200 13,335 13,190 13,295 442,900
2015/12/03 13,535 13,735 13,420 13,420 754,300
2015/12/02 12,800 13,175 12,795 13,095 833,900
2015/12/01 12,860 12,860 12,685 12,800 455,900
2015/11/30 12,880 12,940 12,750 12,790 604,700
2015/11/27 12,750 12,800 12,685 12,710 287,500
2015/11/26 12,750 12,810 12,675 12,780 382,100
2015/11/25 12,730 12,840 12,640 12,805 495,900
2015/11/24 12,825 12,890 12,720 12,870 359,600
2015/11/20 12,820 12,900 12,755 12,900 338,300
2015/11/19 13,050 13,080 12,765 12,825 384,400
2015/11/18 12,880 12,990 12,825 12,940 225,100
2015/11/17 12,905 12,930 12,835 12,870 228,900
2015/11/16 12,700 12,915 12,690 12,825 169,600
2015/11/13 12,705 12,875 12,705 12,850 197,700
2015/11/12 12,795 12,915 12,755 12,875 159,500
2015/11/11 12,645 12,920 12,625 12,855 284,700
2015/11/10 12,650 12,775 12,630 12,660 295,300
2015/11/09 12,735 12,870 12,665 12,790 334,500
2015/11/06 12,730 12,750 12,585 12,685 238,900
2015/11/05 12,580 12,685 12,405 12,680 582,100
2015/11/04 13,095 13,115 12,455 12,495 664,600
2015/11/02 13,020 13,050 12,865 12,930 461,800
2015/10/30 12,900 13,240 12,845 13,140 462,300
2015/10/29 13,030 13,045 12,720 12,830 420,100
2015/10/28 13,000 13,050 12,895 13,025 273,100
2015/10/27 13,020 13,165 12,945 12,995 251,200
2015/10/26 13,275 13,280 12,995 13,060 285,500
2015/10/23 13,150 13,285 13,075 13,185 347,200
2015/10/22 12,985 13,080 12,855 12,910 169,000
2015/10/21 12,835 13,005 12,765 12,980 205,300
2015/10/20 13,105 13,105 12,740 12,810 252,200
2015/10/19 13,135 13,145 12,905 13,010 190,300
2015/10/16 12,965 13,075 12,920 12,965 216,200
2015/10/15 12,905 12,960 12,710 12,865 256,000
2015/10/14 13,180 13,180 12,855 12,940 463,700
2015/10/13 12,860 12,955 12,715 12,715 202,400
2015/10/09 12,730 12,915 12,525 12,915 319,200
2015/10/08 12,615 12,745 12,585 12,715 266,500
2015/10/07 12,745 12,745 12,505 12,655 338,900
2015/10/06 12,755 12,790 12,540 12,600 269,400
2015/10/05 12,435 12,745 12,370 12,610 339,600
2015/10/02 12,375 12,420 12,190 12,345 157,100
2015/10/01 12,125 12,435 12,090 12,370 275,000
2015/09/30 12,160 12,300 12,030 12,125 344,800
2015/09/29 12,165 12,180 11,955 12,030 353,400
2015/09/28 12,010 12,470 12,010 12,415 319,900
2015/09/25 12,050 12,515 11,960 12,510 478,400
2015/09/24 12,175 12,415 12,150 12,150 359,300
2015/09/18 12,480 12,525 12,315 12,320 377,400
2015/09/17 12,345 12,460 12,260 12,405 244,300
2015/09/16 12,305 12,335 12,205 12,265 250,900
2015/09/15 12,280 12,365 12,095 12,225 322,600
2015/09/14 12,280 12,450 12,225 12,230 280,400
2015/09/11 11,950 12,365 11,950 12,280 439,900
2015/09/10 11,850 12,175 11,765 12,170 400,300
2015/09/09 12,180 12,210 11,795 12,045 655,700
2015/09/08 12,150 12,340 11,820 11,850 470,100
2015/09/07 11,650 11,820 11,550 11,740 505,600
2015/09/04 11,980 12,085 11,650 11,705 692,500
2015/09/03 12,210 12,320 11,895 11,900 832,000
2015/09/02 12,300 12,700 12,160 12,365 569,200
2015/09/01 13,280 13,285 12,800 12,800 277,200
2015/08/31 13,270 13,340 13,170 13,270 320,600
2015/08/28 13,265 13,350 13,190 13,255 332,600
2015/08/27 12,820 13,160 12,820 12,965 343,800
2015/08/26 12,430 12,790 12,330 12,705 459,300
2015/08/25 12,450 12,835 12,130 12,315 590,100
2015/08/24 13,140 13,220 12,705 12,735 363,600
2015/08/21 13,475 13,520 13,355 13,405 276,400
2015/08/20 13,975 13,990 13,595 13,595 334,100
2015/08/19 14,000 14,145 13,915 13,930 229,500
2015/08/18 14,000 14,200 13,975 14,075 374,400
2015/08/17 13,860 13,900 13,790 13,895 156,100
2015/08/14 14,000 14,015 13,770 13,845 232,000
2015/08/13 14,000 14,075 13,850 14,010 262,500
2015/08/12 13,940 14,070 13,805 14,040 600,300
2015/08/11 13,600 13,890 13,570 13,785 422,300
2015/08/10 13,450 13,565 13,440 13,540 294,800
2015/08/07 13,345 13,420 13,250 13,405 206,600
2015/08/06 13,490 13,500 13,250 13,270 233,000
2015/08/05 13,420 13,450 13,135 13,360 373,600
2015/08/04 13,180 13,480 13,150 13,460 294,400
2015/08/03 13,200 13,275 13,045 13,260 241,500
2015/07/31 13,210 13,210 12,985 13,095 309,300
2015/07/30 12,620 13,290 12,575 13,205 565,400
2015/07/29 12,735 12,770 12,510 12,735 408,200
2015/07/28 12,655 12,895 12,540 12,830 361,000
2015/07/27 12,720 12,875 12,645 12,820 219,900
2015/07/24 12,715 12,925 12,650 12,810 195,400
2015/07/23 12,720 12,790 12,625 12,715 153,600
2015/07/22 12,600 12,685 12,525 12,640 250,700
2015/07/21 12,830 12,840 12,620 12,715 188,300
2015/07/17 12,720 12,850 12,655 12,680 319,100
2015/07/16 12,550 12,590 12,410 12,580 237,200
2015/07/15 12,700 12,720 12,445 12,475 346,600
2015/07/14 12,650 12,710 12,515 12,615 362,900
2015/07/13 12,415 12,530 12,355 12,495 264,900
2015/07/10 12,365 12,545 12,290 12,290 358,300
2015/07/09 12,000 12,305 11,860 12,305 534,700
2015/07/08 12,350 12,415 12,175 12,175 530,400
2015/07/07 12,650 12,670 12,350 12,350 559,800
2015/07/06 12,445 12,620 12,340 12,545 325,200
2015/07/03 12,950 13,020 12,590 12,650 518,200
2015/07/02 12,770 13,030 12,750 12,835 458,200
2015/07/01 12,605 12,710 12,565 12,635 335,600
2015/06/30 12,500 12,760 12,455 12,680 436,900
2015/06/29 12,400 12,605 12,365 12,470 315,900
2015/06/26 12,780 12,860 12,670 12,735 200,000
2015/06/25 12,980 12,990 12,810 12,845 182,000
2015/06/24 12,960 13,070 12,920 12,980 406,300
2015/06/23 12,925 12,945 12,785 12,915 420,500
2015/06/22 12,450 12,925 12,410 12,875 591,000
2015/06/19 12,580 12,590 12,415 12,460 264,400
2015/06/18 12,505 12,555 12,385 12,410 231,000
2015/06/17 12,475 12,525 12,380 12,460 336,100
2015/06/16 12,480 12,575 12,405 12,475 298,400
2015/06/15 12,150 12,550 12,150 12,480 511,700
2015/06/12 12,485 12,530 12,315 12,350 618,600
2015/06/11 12,480 12,650 12,470 12,580 663,500
2015/06/10 12,205 12,470 12,105 12,400 1,033,900
2015/06/09 12,470 12,470 12,300 12,300 487,300
2015/06/08 12,700 12,725 12,430 12,470 481,700
2015/06/05 12,780 12,790 12,505 12,670 457,500
2015/06/04 12,865 12,925 12,500 12,740 970,600
2015/06/03 13,480 13,480 12,860 13,105 838,900
2015/06/02 13,720 13,800 13,670 13,685 291,400
2015/06/01 13,710 13,835 13,655 13,795 267,300
2015/05/29 13,750 13,965 13,740 13,845 387,300
2015/05/28 13,870 13,875 13,705 13,755 319,300
2015/05/27 13,885 13,905 13,770 13,790 359,700
2015/05/26 13,955 14,015 13,850 13,925 172,500
2015/05/25 14,000 14,010 13,840 13,930 385,100
2015/05/22 13,955 14,015 13,760 13,805 305,700
2015/05/21 13,985 14,140 13,930 14,035 396,300
2015/05/20 13,630 13,910 13,565 13,875 406,200
2015/05/19 13,495 13,605 13,425 13,530 389,900
2015/05/18 13,430 13,505 13,350 13,460 270,900
2015/05/15 13,360 13,505 13,275 13,430 295,700
2015/05/14 13,465 13,520 13,335 13,360 278,500
2015/05/13 13,470 13,600 13,390 13,490 388,700
2015/05/12 13,475 13,635 13,430 13,630 323,300
2015/05/11 13,740 13,740 13,520 13,530 314,200
2015/05/08 13,520 13,645 13,400 13,595 317,200
2015/05/07 13,555 13,755 13,320 13,555 702,700
2015/05/01 13,860 13,995 13,635 13,760 423,100
2015/04/30 14,175 14,175 13,465 13,975 905,700
2015/04/28 14,400 14,485 13,740 13,925 657,700
2015/04/27 14,435 14,440 14,290 14,410 228,500
2015/04/24 14,380 14,420 14,295 14,305 201,600
2015/04/23 14,380 14,530 14,380 14,460 211,600
2015/04/22 14,485 14,590 14,370 14,485 310,100
2015/04/21 14,220 14,485 14,145 14,485 551,800
2015/04/20 14,150 14,150 13,960 14,045 270,700
2015/04/17 14,100 14,230 14,040 14,115 404,800
2015/04/16 14,050 14,065 13,795 14,060 348,100
2015/04/15 14,065 14,095 13,965 14,005 346,300
2015/04/14 14,080 14,140 13,965 14,025 271,500
2015/04/13 14,230 14,320 13,955 14,040 361,800
2015/04/10 14,300 14,335 14,175 14,285 323,200
2015/04/09 14,250 14,250 14,040 14,210 356,900
2015/04/08 14,100 14,370 14,090 14,275 468,200
2015/04/07 14,000 14,120 13,870 13,995 523,900
2015/04/06 13,765 14,000 13,765 13,985 354,500
2015/04/03 13,790 13,885 13,635 13,885 337,800
2015/04/02 13,680 13,835 13,580 13,790 549,800
2015/04/01 13,525 13,685 13,350 13,520 476,400
2015/03/31 13,695 13,835 13,395 13,425 638,000
2015/03/30 13,335 13,450 13,185 13,335 262,800
2015/03/27 13,395 13,560 13,265 13,445 314,400
2015/03/26 13,700 13,715 13,560 13,610 292,700
2015/03/25 13,700 13,790 13,600 13,790 358,400
2015/03/24 13,700 13,765 13,630 13,750 261,300
2015/03/23 13,815 13,955 13,785 13,825 359,400
2015/03/20 13,640 13,765 13,550 13,725 337,800
2015/03/19 13,725 13,855 13,665 13,730 314,700
2015/03/18 13,730 13,850 13,675 13,815 250,000
2015/03/17 13,700 13,785 13,555 13,730 345,200
2015/03/16 13,590 13,805 13,575 13,625 310,700
2015/03/13 13,740 13,745 13,575 13,705 506,200
2015/03/12 13,300 13,600 13,240 13,535 460,500
2015/03/11 13,075 13,265 13,025 13,215 438,000
2015/03/10 13,115 13,125 12,960 13,035 259,200
2015/03/09 13,085 13,130 12,915 13,065 357,000
2015/03/06 12,660 13,100 12,635 13,090 552,500
2015/03/05 12,950 12,965 12,610 12,660 574,800
2015/03/04 12,890 12,975 12,740 12,915 349,700
2015/03/03 12,950 12,995 12,845 12,915 404,300
2015/03/02 12,990 13,055 12,800 12,810 401,500
2015/02/27 13,120 13,155 12,820 12,935 801,500
2015/02/26 13,200 13,290 13,080 13,170 473,600
2015/02/25 13,320 13,330 13,180 13,330 364,300
2015/02/24 13,400 13,450 13,245 13,320 418,500
2015/02/23 13,350 13,470 13,300 13,470 358,800
2015/02/20 13,215 13,360 13,155 13,350 362,700
2015/02/19 13,290 13,395 13,185 13,240 484,100
2015/02/18 13,520 13,565 13,235 13,340 623,600
2015/02/17 13,475 13,550 13,375 13,540 274,100
2015/02/16 13,440 13,440 13,255 13,430 310,400
2015/02/13 13,400 13,400 13,175 13,250 453,400
2015/02/12 13,140 13,295 13,085 13,245 411,000
2015/02/10 13,115 13,150 12,885 12,960 352,300
2015/02/09 13,275 13,285 13,005 13,220 391,600
2015/02/06 12,900 13,050 12,815 13,050 285,600
2015/02/05 12,955 12,990 12,730 12,735 304,900
2015/02/04 12,885 12,995 12,720 12,840 306,900
2015/02/03 12,845 12,940 12,680 12,775 459,700
2015/02/02 12,955 12,995 12,650 12,725 534,900
2015/01/30 13,730 13,785 13,170 13,175 419,200
2015/01/29 13,615 13,735 13,505 13,535 262,600
2015/01/28 13,650 13,770 13,640 13,685 342,900
2015/01/27 13,695 13,900 13,525 13,880 445,600
2015/01/26 13,535 13,725 13,505 13,710 189,200
2015/01/23 13,745 13,780 13,585 13,620 168,900
2015/01/22 13,700 13,755 13,550 13,685 248,900
2015/01/21 13,905 13,915 13,715 13,745 304,000
2015/01/20 13,900 13,950 13,780 13,940 306,600
2015/01/19 13,680 13,795 13,535 13,780 302,000
2015/01/16 13,285 13,675 13,235 13,665 439,300
2015/01/15 13,415 13,505 13,335 13,460 243,300
2015/01/14 13,440 13,485 13,285 13,345 206,500
2015/01/13 13,275 13,485 13,130 13,485 296,200
2015/01/09 13,500 13,500 13,315 13,380 202,300
2015/01/08 13,500 13,510 13,295 13,415 347,800
2015/01/07 13,215 13,475 13,215 13,295 280,300
2015/01/06 13,450 13,580 13,315 13,325 295,400
2015/01/05 13,695 13,780 13,570 13,725 179,700

このページの先頭へ