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
2017/12/29 23,125 23,125 22,945 22,975 170,100
2017/12/28 23,105 23,360 23,005 23,155 316,800
2017/12/27 23,380 23,550 23,315 23,395 198,300
2017/12/26 23,025 23,325 23,025 23,295 163,700
2017/12/25 22,840 23,050 22,740 23,010 110,800
2017/12/22 22,740 22,930 22,730 22,840 165,100
2017/12/21 22,545 22,815 22,520 22,730 241,800
2017/12/20 22,595 22,675 22,220 22,595 526,800
2017/12/19 23,245 23,270 22,740 22,845 576,700
2017/12/18 23,270 23,455 23,170 23,435 297,500
2017/12/15 23,150 23,305 23,050 23,170 471,800
2017/12/14 22,965 23,260 22,905 23,255 470,900
2017/12/13 22,900 23,210 22,865 23,070 439,000
2017/12/12 22,785 22,995 22,540 22,890 480,600
2017/12/11 22,745 22,825 22,480 22,785 382,200
2017/12/08 22,130 22,670 22,130 22,665 693,200
2017/12/07 21,800 22,110 21,765 22,095 434,200
2017/12/06 21,625 21,850 21,400 21,525 553,200
2017/12/05 21,010 21,550 20,805 21,465 634,000
2017/12/04 20,500 20,750 20,500 20,740 274,000
2017/12/01 20,450 20,595 20,400 20,500 315,200
2017/11/30 20,645 20,900 20,440 20,545 1,041,500
2017/11/29 20,640 20,730 20,450 20,695 404,100
2017/11/28 20,435 20,685 20,380 20,610 395,100
2017/11/27 20,180 20,430 20,095 20,385 350,200
2017/11/24 19,960 20,245 19,800 20,190 334,100
2017/11/22 20,160 20,245 19,955 20,040 513,400
2017/11/21 20,355 20,480 20,300 20,395 405,400
2017/11/20 20,155 20,430 20,080 20,375 287,800
2017/11/17 20,495 20,530 20,180 20,275 467,500
2017/11/16 20,380 20,540 20,235 20,470 346,500
2017/11/15 20,485 20,625 20,280 20,575 508,800
2017/11/14 20,440 20,630 20,365 20,490 325,000
2017/11/13 20,400 20,530 20,275 20,440 228,000
2017/11/10 20,085 20,430 20,085 20,380 292,600
2017/11/09 20,225 20,520 20,085 20,280 499,200
2017/11/08 20,045 20,315 19,970 20,295 319,000
2017/11/07 19,925 20,035 19,885 20,035 362,700
2017/11/06 20,250 20,295 19,895 19,925 546,600
2017/11/02 20,505 20,575 20,360 20,470 450,000
2017/11/01 20,150 20,445 19,985 20,430 590,900
2017/10/31 20,040 20,040 19,660 19,835 503,400
2017/10/30 20,060 20,115 19,750 20,115 734,800
2017/10/27 20,100 20,155 19,680 20,060 763,900
2017/10/26 20,200 20,460 20,150 20,195 514,700
2017/10/25 20,555 20,590 20,320 20,350 520,900
2017/10/24 20,545 20,715 20,535 20,645 321,300
2017/10/23 20,675 20,680 20,435 20,505 322,100
2017/10/20 20,640 20,650 20,515 20,595 322,100
2017/10/19 20,645 20,670 20,490 20,495 367,000
2017/10/18 20,380 20,650 20,335 20,615 333,100
2017/10/17 20,550 20,560 20,250 20,395 419,200
2017/10/16 20,500 20,655 20,440 20,450 401,900
2017/10/13 20,610 20,680 20,195 20,380 881,800
2017/10/12 20,950 21,145 20,925 21,030 342,100
2017/10/11 20,465 20,740 20,405 20,740 338,500
2017/10/10 20,295 20,665 20,255 20,655 328,600
2017/10/06 20,300 20,345 20,110 20,235 407,700
2017/10/05 20,035 20,295 19,955 20,105 358,800
2017/10/04 20,290 20,385 20,010 20,135 657,400
2017/10/03 20,565 20,655 20,470 20,640 273,700
2017/10/02 20,560 20,630 20,385 20,415 456,000
2017/09/29 20,500 20,535 20,395 20,500 368,900
2017/09/28 20,550 20,685 20,355 20,680 385,600
2017/09/27 20,205 20,380 20,175 20,320 273,300
2017/09/26 20,595 20,720 20,525 20,550 513,600
2017/09/25 20,405 20,485 20,350 20,465 266,300
2017/09/22 20,310 20,420 20,210 20,325 447,900
2017/09/21 20,070 20,270 20,030 20,195 421,400
2017/09/20 19,695 19,990 19,645 19,895 362,800
2017/09/19 19,500 19,595 19,360 19,595 340,500
2017/09/15 19,340 19,415 19,220 19,385 421,400
2017/09/14 19,365 19,365 19,220 19,270 304,900
2017/09/13 19,060 19,260 19,015 19,235 331,500
2017/09/12 19,245 19,360 19,135 19,150 320,400
2017/09/11 19,385 19,385 19,045 19,085 229,500
2017/09/08 19,155 19,280 19,135 19,210 265,000
2017/09/07 19,115 19,305 19,095 19,145 231,500
2017/09/06 18,700 19,010 18,690 18,960 306,900
2017/09/05 19,050 19,080 18,780 18,800 335,300
2017/09/04 19,365 19,435 19,050 19,160 227,000
2017/09/01 19,485 19,530 19,320 19,365 250,200
2017/08/31 19,545 19,590 19,460 19,485 326,300
2017/08/30 19,350 19,395 19,225 19,365 187,500
2017/08/29 19,235 19,345 19,090 19,245 349,300
2017/08/28 19,010 19,290 19,005 19,285 261,300
2017/08/25 19,115 19,175 19,030 19,120 162,200
2017/08/24 19,150 19,210 19,080 19,110 173,500
2017/08/23 19,240 19,280 19,060 19,095 250,500
2017/08/22 19,220 19,250 19,040 19,095 271,000
2017/08/21 19,250 19,275 19,135 19,190 244,500
2017/08/18 19,160 19,385 19,040 19,290 305,700
2017/08/17 19,315 19,440 19,215 19,290 296,500
2017/08/16 19,475 19,535 19,220 19,295 275,000
2017/08/15 19,535 19,620 19,440 19,465 354,900
2017/08/14 19,575 19,595 19,270 19,405 367,700
2017/08/10 19,495 19,540 19,340 19,370 308,700
2017/08/09 19,580 19,785 19,520 19,560 409,300
2017/08/08 19,845 19,845 19,550 19,700 439,500
2017/08/07 19,710 19,910 19,710 19,880 310,800
2017/08/04 19,500 19,665 19,310 19,650 449,900
2017/08/03 19,190 19,395 19,010 19,390 628,600
2017/08/02 19,125 19,225 18,910 19,055 340,200
2017/08/01 18,650 19,060 18,650 19,010 278,400
2017/07/31 18,650 18,705 18,570 18,640 289,800
2017/07/28 18,800 18,870 18,555 18,745 323,800
2017/07/27 18,420 18,635 18,385 18,460 376,700
2017/07/26 18,540 18,550 18,180 18,240 250,900
2017/07/25 18,445 18,445 18,300 18,355 213,100
2017/07/24 18,490 18,505 18,340 18,425 288,900
2017/07/21 18,360 18,660 18,330 18,605 296,200
2017/07/20 18,720 18,790 18,420 18,485 452,400
2017/07/19 18,180 18,285 18,125 18,250 242,100
2017/07/18 17,960 18,105 17,910 18,025 327,500
2017/07/14 17,870 18,120 17,870 18,070 229,800
2017/07/13 17,930 18,035 17,885 17,885 294,900
2017/07/12 17,980 18,125 17,885 17,890 256,900
2017/07/11 18,025 18,050 17,875 18,025 253,700
2017/07/10 18,020 18,140 17,940 18,110 230,200
2017/07/07 18,035 18,095 17,860 17,905 274,600
2017/07/06 18,000 18,275 17,990 18,180 393,900
2017/07/05 17,650 17,950 17,485 17,950 575,800
2017/07/04 17,585 17,665 17,510 17,590 224,100
2017/07/03 17,495 17,635 17,450 17,485 244,200
2017/06/30 17,535 17,565 17,390 17,495 270,100
2017/06/29 17,525 17,555 17,390 17,530 227,400
2017/06/28 17,600 17,655 17,500 17,525 219,800
2017/06/27 17,765 17,830 17,675 17,710 309,600
2017/06/26 17,695 17,810 17,680 17,695 158,800
2017/06/23 17,985 17,985 17,715 17,720 303,500
2017/06/22 18,050 18,120 17,995 18,005 311,000
2017/06/21 18,190 18,250 18,090 18,095 422,700
2017/06/20 18,135 18,315 18,120 18,140 500,300
2017/06/19 17,835 18,060 17,805 18,040 347,600
2017/06/16 17,855 17,915 17,765 17,840 540,300
2017/06/15 17,525 17,900 17,520 17,855 591,300
2017/06/14 17,540 17,575 17,380 17,405 388,100
2017/06/13 17,455 17,605 17,415 17,585 304,400
2017/06/12 17,295 17,435 17,215 17,410 375,500
2017/06/09 17,390 17,445 17,250 17,260 512,000
2017/06/08 17,635 17,645 17,420 17,420 497,700
2017/06/07 17,670 17,850 17,630 17,645 457,500
2017/06/06 17,700 17,700 17,570 17,655 284,600
2017/06/05 17,430 17,760 17,355 17,705 483,600
2017/06/02 17,635 17,645 17,460 17,475 331,400
2017/06/01 17,450 17,600 17,415 17,500 366,900
2017/05/31 17,260 17,475 17,210 17,470 565,900
2017/05/30 17,300 17,515 17,250 17,360 244,000
2017/05/29 17,185 17,320 17,105 17,245 252,400
2017/05/26 17,310 17,390 17,155 17,185 252,300
2017/05/25 17,315 17,460 17,305 17,380 193,400
2017/05/24 17,500 17,525 17,205 17,345 371,400
2017/05/23 17,045 17,505 17,045 17,430 750,600
2017/05/22 16,960 17,025 16,895 17,025 311,900
2017/05/19 16,860 16,930 16,780 16,915 392,500
2017/05/18 16,710 16,840 16,705 16,825 347,100
2017/05/17 16,815 16,860 16,715 16,810 415,500
2017/05/16 16,940 16,980 16,760 16,850 485,600
2017/05/15 16,800 16,970 16,780 16,935 278,000
2017/05/12 16,905 16,925 16,635 16,755 361,600
2017/05/11 16,940 17,045 16,895 16,965 290,400
2017/05/10 16,900 17,055 16,765 17,015 464,900
2017/05/09 16,810 16,970 16,735 16,825 630,400
2017/05/08 16,505 16,720 16,355 16,615 705,300
2017/05/02 16,495 16,785 16,495 16,585 564,200
2017/05/01 16,250 16,455 16,235 16,415 328,900
2017/04/28 16,385 16,445 16,280 16,400 469,000
2017/04/27 16,145 16,380 16,145 16,370 578,700
2017/04/26 16,160 16,335 16,045 16,335 396,900
2017/04/25 16,145 16,330 16,145 16,260 300,600
2017/04/24 16,195 16,285 16,145 16,220 292,700
2017/04/21 16,005 16,180 15,910 16,125 281,900
2017/04/20 16,180 16,180 16,005 16,090 335,700
2017/04/19 16,145 16,315 16,105 16,155 581,100
2017/04/18 16,230 16,250 16,095 16,230 328,500
2017/04/17 15,960 16,250 15,950 16,235 354,800
2017/04/14 15,965 16,065 15,865 15,945 368,200
2017/04/13 15,895 15,985 15,830 15,955 384,300
2017/04/12 15,620 15,980 15,585 15,965 599,800
2017/04/11 15,530 15,810 15,530 15,700 494,100
2017/04/10 15,555 15,680 15,420 15,500 289,700
2017/04/07 15,310 15,510 15,185 15,405 574,200
2017/04/06 15,380 15,435 15,165 15,270 692,300
2017/04/05 15,155 15,580 15,150 15,460 975,000
2017/04/04 15,115 15,220 15,015 15,065 597,400
2017/04/03 15,285 15,350 15,120 15,175 544,800
2017/03/31 15,375 15,565 15,285 15,295 578,300
2017/03/30 15,305 15,490 15,305 15,310 537,700
2017/03/29 15,430 15,605 15,295 15,575 1,205,800
2017/03/28 16,200 16,220 16,080 16,195 559,100
2017/03/27 16,005 16,250 16,005 16,140 508,300
2017/03/24 15,945 16,290 15,900 16,290 564,700
2017/03/23 15,900 15,915 15,675 15,895 396,300
2017/03/22 15,800 16,025 15,770 15,955 640,400
2017/03/21 15,615 15,810 15,575 15,785 555,500
2017/03/17 15,480 15,530 15,355 15,530 887,400
2017/03/16 15,740 15,740 15,520 15,555 558,000
2017/03/15 15,695 15,755 15,585 15,750 316,100
2017/03/14 15,740 15,825 15,685 15,800 385,500
2017/03/13 15,635 15,785 15,620 15,715 274,700
2017/03/10 15,700 15,755 15,600 15,685 414,800
2017/03/09 15,650 15,650 15,520 15,605 227,200
2017/03/08 15,575 15,575 15,455 15,555 325,800
2017/03/07 15,400 15,595 15,340 15,595 327,900
2017/03/06 15,270 15,485 15,220 15,450 422,500
2017/03/03 15,710 15,785 15,220 15,315 825,500
2017/03/02 15,870 16,010 15,850 16,005 549,400
2017/03/01 15,815 15,840 15,665 15,710 265,100
2017/02/28 15,820 15,880 15,710 15,720 451,200
2017/02/27 15,605 15,810 15,605 15,735 256,800
2017/02/24 15,680 15,800 15,670 15,715 328,000
2017/02/23 15,715 15,745 15,575 15,740 369,600
2017/02/22 15,860 15,925 15,430 15,650 691,100
2017/02/21 15,775 15,865 15,760 15,805 229,100
2017/02/20 15,840 15,850 15,655 15,775 374,000
2017/02/17 16,005 16,020 15,815 15,855 316,600
2017/02/16 16,000 16,000 15,790 15,910 591,900
2017/02/15 16,070 16,080 15,935 15,980 301,900
2017/02/14 16,200 16,210 15,960 15,980 388,900
2017/02/13 16,005 16,260 15,935 16,185 434,700
2017/02/10 16,005 16,040 15,870 15,965 512,600
2017/02/09 15,765 15,915 15,745 15,850 591,300
2017/02/08 15,595 15,635 15,410 15,565 560,400
2017/02/07 15,450 15,625 15,315 15,595 636,200
2017/02/06 15,600 15,620 15,415 15,500 555,400
2017/02/03 15,660 15,685 15,515 15,585 602,400
2017/02/02 15,950 15,950 15,620 15,670 777,400
2017/02/01 15,825 16,040 15,825 15,920 401,400
2017/01/31 15,885 15,945 15,730 15,790 643,500
2017/01/30 16,000 16,090 15,780 15,980 845,800
2017/01/27 16,320 16,585 16,070 16,370 882,700
2017/01/26 16,005 16,075 15,965 16,010 539,300
2017/01/25 16,310 16,395 15,765 15,915 906,400
2017/01/24 16,475 16,500 16,300 16,345 449,600
2017/01/23 16,520 16,600 16,435 16,550 358,700
2017/01/20 16,565 16,700 16,510 16,665 469,500
2017/01/19 16,670 16,775 16,620 16,710 340,400
2017/01/18 16,705 16,775 16,540 16,620 347,100
2017/01/17 16,920 16,935 16,700 16,700 326,700
2017/01/16 17,015 17,090 16,825 16,920 269,400
2017/01/13 16,825 17,035 16,690 16,985 663,900
2017/01/12 17,500 17,535 17,060 17,170 621,900
2017/01/11 17,760 17,810 17,660 17,700 266,800
2017/01/10 18,015 18,020 17,580 17,795 692,500
2017/01/06 17,900 18,170 17,870 18,165 349,000
2017/01/05 17,960 17,960 17,770 17,930 340,300
2017/01/04 17,690 17,845 17,535 17,810 335,000

このページの先頭へ