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
2016/12/30 17,455 17,625 17,380 17,580 176,700
2016/12/29 17,450 17,465 17,330 17,465 221,700
2016/12/28 17,345 17,475 17,310 17,395 156,000
2016/12/27 17,440 17,440 17,305 17,340 214,100
2016/12/26 17,445 17,550 17,355 17,440 200,900
2016/12/22 17,530 17,585 17,410 17,570 165,600
2016/12/21 17,580 17,680 17,410 17,450 303,000
2016/12/20 17,650 17,650 17,505 17,600 300,400
2016/12/19 17,285 17,435 17,250 17,410 210,800
2016/12/16 17,415 17,425 17,175 17,245 318,200
2016/12/15 17,535 17,610 17,310 17,325 274,900
2016/12/14 17,560 17,570 17,365 17,395 322,900
2016/12/13 17,095 17,615 17,040 17,495 505,200
2016/12/12 17,280 17,300 16,910 16,960 694,100
2016/12/09 17,310 17,395 17,170 17,195 435,300
2016/12/08 17,260 17,440 17,200 17,440 381,000
2016/12/07 17,255 17,320 17,015 17,205 381,200
2016/12/06 17,015 17,140 17,015 17,100 703,000
2016/12/05 17,255 17,290 16,950 16,950 734,000
2016/12/02 17,880 17,885 17,640 17,650 460,200
2016/12/01 17,930 18,000 17,805 17,885 428,000
2016/11/30 17,625 17,865 17,535 17,775 535,800
2016/11/29 17,610 17,795 17,525 17,545 365,100
2016/11/28 17,200 17,600 17,195 17,550 380,100
2016/11/25 16,950 17,135 16,895 17,135 279,200
2016/11/24 16,965 16,965 16,735 16,830 431,600
2016/11/22 17,000 17,135 16,955 17,000 323,700
2016/11/21 16,865 17,000 16,865 16,990 325,300
2016/11/18 17,000 17,025 16,795 16,825 300,200
2016/11/17 16,725 16,835 16,605 16,720 461,700
2016/11/16 16,855 16,855 16,655 16,725 338,800
2016/11/15 16,900 16,945 16,565 16,665 530,200
2016/11/14 16,695 16,975 16,660 16,900 413,500
2016/11/11 17,215 17,310 16,630 16,680 787,700
2016/11/10 17,590 17,670 17,125 17,335 603,200
2016/11/09 17,490 17,645 16,955 17,190 506,200
2016/11/08 17,480 17,500 17,200 17,400 353,200
2016/11/07 17,150 17,470 17,060 17,435 499,900
2016/11/04 17,320 17,385 17,050 17,185 650,900
2016/11/02 17,900 17,900 17,620 17,720 273,800
2016/11/01 17,750 17,910 17,610 17,810 442,100
2016/10/31 17,280 17,590 17,220 17,575 366,100
2016/10/28 17,495 17,495 17,225 17,370 481,600
2016/10/27 17,350 17,440 17,210 17,220 244,700
2016/10/26 17,200 17,445 17,150 17,300 331,100
2016/10/25 17,095 17,190 16,955 17,085 260,000
2016/10/24 17,035 17,085 16,785 17,085 470,700
2016/10/21 17,255 17,300 16,915 16,920 558,700
2016/10/20 17,335 17,550 17,230 17,435 602,600
2016/10/19 17,210 17,315 17,020 17,295 540,400
2016/10/18 16,505 17,120 16,395 17,110 1,149,900
2016/10/17 16,080 16,180 16,000 16,180 225,400
2016/10/14 16,165 16,170 16,060 16,090 281,600
2016/10/13 16,030 16,165 15,960 16,150 396,200
2016/10/12 15,615 15,955 15,575 15,900 424,800
2016/10/11 15,730 15,795 15,605 15,685 358,900
2016/10/07 15,880 15,885 15,570 15,605 358,800
2016/10/06 15,865 15,975 15,750 15,925 406,300
2016/10/05 16,095 16,145 15,690 15,710 483,900
2016/10/04 16,245 16,260 15,920 16,070 331,500
2016/10/03 16,090 16,215 16,015 16,195 314,000
2016/09/30 16,200 16,285 15,980 16,175 345,800
2016/09/29 16,340 16,440 16,260 16,380 181,200
2016/09/28 16,510 16,520 16,280 16,340 349,400
2016/09/27 16,400 16,745 16,350 16,745 405,000
2016/09/26 16,455 16,520 16,355 16,440 256,600
2016/09/23 16,500 16,500 16,305 16,440 463,800
2016/09/21 16,090 16,240 15,995 16,230 289,400
2016/09/20 16,080 16,225 15,960 15,995 392,300
2016/09/16 16,130 16,150 15,985 16,070 357,300
2016/09/15 16,190 16,210 15,990 16,060 298,900
2016/09/14 16,050 16,265 16,035 16,045 452,700
2016/09/13 15,820 15,980 15,820 15,980 253,000
2016/09/12 15,695 15,975 15,610 15,935 283,000
2016/09/09 16,080 16,155 15,855 15,880 325,300
2016/09/08 16,250 16,280 16,115 16,230 444,100
2016/09/07 16,300 16,350 16,045 16,185 553,900
2016/09/06 15,600 15,860 15,515 15,800 320,800
2016/09/05 15,580 15,615 15,375 15,520 310,300
2016/09/02 15,450 15,715 15,390 15,485 359,700
2016/09/01 15,285 15,350 15,080 15,300 305,300
2016/08/31 15,310 15,310 15,080 15,235 479,600
2016/08/30 15,265 15,320 15,025 15,255 411,000
2016/08/29 15,575 15,595 15,320 15,345 231,900
2016/08/26 15,475 15,585 15,385 15,400 283,000
2016/08/25 15,665 15,730 15,405 15,435 233,500
2016/08/24 15,585 15,620 15,360 15,555 214,000
2016/08/23 15,485 15,740 15,470 15,590 423,900
2016/08/22 15,325 15,460 15,215 15,430 337,300
2016/08/19 15,340 15,340 15,095 15,180 602,700
2016/08/18 15,710 15,745 15,210 15,270 746,100
2016/08/17 16,050 16,125 15,765 15,885 366,400
2016/08/16 16,460 16,460 16,005 16,090 421,200
2016/08/15 16,440 16,480 16,280 16,455 282,300
2016/08/12 16,615 16,815 16,435 16,480 496,300
2016/08/10 16,650 16,770 16,570 16,615 233,800
2016/08/09 16,590 16,735 16,505 16,675 248,100
2016/08/08 16,650 16,745 16,425 16,530 332,700
2016/08/05 16,635 16,775 16,390 16,545 469,100
2016/08/04 17,080 17,145 16,750 16,755 392,600
2016/08/03 17,110 17,160 16,890 16,980 388,200
2016/08/02 17,245 17,350 17,110 17,170 275,700
2016/08/01 16,955 17,375 16,765 17,365 427,800
2016/07/29 17,345 17,460 16,930 17,190 547,600
2016/07/28 17,225 17,460 17,215 17,370 292,600
2016/07/27 17,485 17,510 17,300 17,360 455,500
2016/07/26 17,320 17,430 17,220 17,335 271,100
2016/07/25 17,320 17,460 17,190 17,325 358,200
2016/07/22 17,090 17,350 17,085 17,200 303,900
2016/07/21 17,245 17,380 17,125 17,260 364,000
2016/07/20 16,805 17,130 16,720 17,120 542,400
2016/07/19 16,515 16,635 16,350 16,620 521,800
2016/07/15 16,945 16,985 16,705 16,795 579,400
2016/07/14 16,520 16,935 16,520 16,915 449,900
2016/07/13 16,745 16,770 16,490 16,520 657,500
2016/07/12 16,775 16,775 16,300 16,565 607,000
2016/07/11 16,445 16,850 16,430 16,720 363,800
2016/07/08 16,420 16,460 16,225 16,255 340,400
2016/07/07 16,370 16,445 16,265 16,410 432,400
2016/07/06 16,425 16,570 16,270 16,480 483,600
2016/07/05 16,680 16,690 16,450 16,615 364,400
2016/07/04 16,820 16,845 16,645 16,785 356,600
2016/07/01 16,785 16,875 16,705 16,850 296,200
2016/06/30 16,785 16,880 16,625 16,640 520,200
2016/06/29 16,590 16,745 16,430 16,730 283,900
2016/06/28 16,260 16,660 16,140 16,560 378,500
2016/06/27 15,770 16,430 15,710 16,385 533,200
2016/06/24 16,390 16,405 15,515 15,680 415,200
2016/06/23 16,495 16,545 16,235 16,345 218,800
2016/06/22 16,150 16,385 16,045 16,305 379,900
2016/06/21 15,880 16,165 15,830 16,110 405,800
2016/06/20 15,495 15,935 15,405 15,885 377,900
2016/06/17 15,410 15,490 15,230 15,270 471,500
2016/06/16 15,700 15,725 15,210 15,245 331,900
2016/06/15 15,440 15,620 15,305 15,500 333,700
2016/06/14 15,590 15,710 15,455 15,585 406,100
2016/06/13 15,750 15,795 15,535 15,610 436,600
2016/06/10 16,105 16,125 15,905 16,070 351,900
2016/06/09 16,140 16,220 16,090 16,110 304,900
2016/06/08 16,065 16,230 15,910 16,230 322,600
2016/06/07 16,035 16,080 15,775 15,955 264,600
2016/06/06 15,760 15,850 15,575 15,850 235,000
2016/06/03 15,940 15,975 15,820 15,915 272,500
2016/06/02 16,000 16,010 15,675 15,740 349,000
2016/06/01 16,200 16,230 16,010 16,070 409,500
2016/05/31 16,345 16,350 16,085 16,095 524,700
2016/05/30 16,270 16,330 16,095 16,330 128,600
2016/05/27 16,160 16,185 16,025 16,120 154,200
2016/05/26 16,290 16,290 16,080 16,235 249,500
2016/05/25 16,300 16,315 16,045 16,090 285,700
2016/05/24 16,275 16,395 16,145 16,155 332,900
2016/05/23 16,315 16,370 16,160 16,335 215,100
2016/05/20 16,405 16,435 16,290 16,405 258,100
2016/05/19 16,295 16,495 16,280 16,430 321,300
2016/05/18 16,260 16,400 16,195 16,275 380,900
2016/05/17 16,420 16,535 16,120 16,190 615,800
2016/05/16 16,685 16,810 16,475 16,550 344,600
2016/05/13 16,605 16,720 16,455 16,680 332,500
2016/05/12 16,565 16,745 16,490 16,600 467,400
2016/05/11 16,670 16,680 16,315 16,530 405,000
2016/05/10 16,020 16,585 16,010 16,585 637,300
2016/05/09 15,695 16,065 15,670 16,000 313,000
2016/05/06 16,245 16,245 15,615 15,640 502,200
2016/05/02 15,895 15,895 15,615 15,845 638,500
2016/04/28 15,895 15,945 15,360 15,495 588,600
2016/04/27 16,000 16,100 15,820 15,845 550,500
2016/04/26 15,900 15,965 15,810 15,820 360,700
2016/04/25 16,045 16,095 15,815 15,995 348,300
2016/04/22 15,800 16,035 15,795 16,030 451,100
2016/04/21 16,030 16,070 15,905 15,975 343,000
2016/04/20 15,810 15,900 15,780 15,875 452,200
2016/04/19 15,760 15,795 15,575 15,650 347,100
2016/04/18 15,485 15,695 15,400 15,600 294,000
2016/04/15 15,785 15,975 15,665 15,735 584,100
2016/04/14 15,835 16,025 15,555 16,025 816,100
2016/04/13 16,065 16,090 15,745 15,955 623,400
2016/04/12 16,195 16,245 16,010 16,175 294,600
2016/04/11 16,025 16,220 15,985 16,190 323,800
2016/04/08 16,200 16,355 15,850 16,170 623,900
2016/04/07 16,170 16,480 16,100 16,460 629,100
2016/04/06 16,315 16,360 15,965 16,170 536,500
2016/04/05 16,300 16,460 16,085 16,295 867,600
2016/04/04 15,875 16,180 15,860 15,980 478,600
2016/04/01 15,915 15,995 15,620 15,670 437,500
2016/03/31 16,200 16,245 15,980 15,980 452,900
2016/03/30 16,115 16,290 16,060 16,190 491,800
2016/03/29 16,050 16,065 15,765 15,945 494,100
2016/03/28 16,310 16,310 16,035 16,225 310,100
2016/03/25 16,195 16,310 16,085 16,170 241,300
2016/03/24 16,110 16,235 16,025 16,120 351,400
2016/03/23 16,180 16,370 16,075 16,245 303,700
2016/03/22 16,000 16,315 15,960 16,280 594,000
2016/03/18 16,200 16,320 15,880 16,215 917,600
2016/03/17 15,885 16,020 15,730 15,900 490,800
2016/03/16 15,765 15,870 15,675 15,770 285,300
2016/03/15 15,930 15,950 15,650 15,765 305,400
2016/03/14 15,730 15,915 15,505 15,895 336,000
2016/03/11 15,450 15,700 15,320 15,660 505,200
2016/03/10 15,490 15,695 15,390 15,610 330,700
2016/03/09 15,635 15,645 15,250 15,320 412,500
2016/03/08 15,615 15,650 15,280 15,480 461,000
2016/03/07 15,645 15,645 15,315 15,345 573,400
2016/03/04 16,450 16,455 15,630 15,845 762,500
2016/03/03 16,200 16,550 16,105 16,550 746,600
2016/03/02 15,955 16,145 15,900 16,090 427,300
2016/03/01 15,350 15,610 15,210 15,555 328,700
2016/02/29 15,695 15,695 15,255 15,280 632,600
2016/02/26 15,550 15,800 15,305 15,545 376,200
2016/02/25 15,200 15,415 15,140 15,295 491,400
2016/02/24 14,940 15,195 14,880 15,120 368,300
2016/02/23 15,385 15,410 14,870 14,980 369,600
2016/02/22 14,980 15,225 14,905 15,190 352,200
2016/02/19 14,995 15,155 14,835 15,005 488,200
2016/02/18 15,050 15,075 14,735 14,780 376,400
2016/02/17 14,900 15,055 14,520 14,725 404,300
2016/02/16 14,980 15,290 14,845 14,975 448,000
2016/02/15 14,555 15,080 14,420 14,900 729,700
2016/02/12 14,180 14,550 14,120 14,155 903,100
2016/02/10 14,650 14,705 14,060 14,250 774,300
2016/02/09 14,690 14,785 14,550 14,685 691,700
2016/02/08 14,690 15,330 14,680 15,190 542,000
2016/02/05 14,900 14,975 14,680 14,885 591,100
2016/02/04 15,075 15,310 15,040 15,125 717,600
2016/02/03 15,350 15,490 15,230 15,380 849,600
2016/02/02 15,595 15,810 15,440 15,680 731,800
2016/02/01 15,445 15,980 15,430 15,950 797,800
2016/01/29 14,980 15,240 14,445 15,230 1,071,000
2016/01/28 14,600 14,850 14,430 14,685 601,500
2016/01/27 14,350 14,610 14,190 14,595 462,900
2016/01/26 13,955 14,300 13,890 14,180 499,900
2016/01/25 14,050 14,120 13,855 14,075 345,700
2016/01/22 13,600 13,980 13,580 13,950 700,900
2016/01/21 13,510 13,785 13,190 13,190 665,400
2016/01/20 13,950 14,105 13,555 13,555 621,100
2016/01/19 13,990 14,040 13,805 13,980 500,600
2016/01/18 14,100 14,230 13,990 14,115 485,400
2016/01/15 13,995 14,275 13,985 14,255 732,000
2016/01/14 13,745 13,885 13,525 13,875 632,200
2016/01/13 13,980 14,050 13,860 13,990 461,500
2016/01/12 14,020 14,235 13,870 13,870 965,500
2016/01/08 14,330 14,445 13,980 13,995 819,900
2016/01/07 14,315 14,695 14,240 14,375 1,005,000
2016/01/06 14,130 14,190 13,960 14,035 420,900
2016/01/05 13,910 14,070 13,845 13,935 407,200
2016/01/04 14,010 14,075 13,725 13,845 315,300

このページの先頭へ