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
2018/12/28 15,210 15,250 14,920 15,015 191,400
2018/12/27 14,940 15,400 14,890 15,260 270,000
2018/12/26 14,530 14,850 14,405 14,640 239,900
2018/12/25 15,055 15,055 14,450 14,500 348,100
2018/12/21 15,450 15,655 15,235 15,255 446,400
2018/12/20 15,480 15,785 15,310 15,385 362,100
2018/12/19 15,460 15,615 15,205 15,590 411,700
2018/12/18 16,010 16,520 15,590 15,600 1,018,300
2018/12/17 15,210 15,415 15,160 15,395 228,000
2018/12/14 15,530 15,640 15,215 15,240 350,300
2018/12/13 15,780 15,825 15,520 15,570 373,300
2018/12/12 15,550 16,000 15,480 15,830 657,200
2018/12/11 15,145 15,410 15,130 15,330 357,700
2018/12/10 15,040 15,215 15,000 15,070 292,600
2018/12/07 14,950 15,250 14,880 15,200 437,000
2018/12/06 14,875 14,990 14,745 14,890 348,500
2018/12/05 14,600 15,075 14,570 14,985 323,100
2018/12/04 15,005 15,015 14,610 14,610 299,600
2018/12/03 15,030 15,340 15,005 15,195 345,000
2018/11/30 14,910 15,110 14,800 14,830 1,103,900
2018/11/29 15,300 15,300 14,990 14,990 267,700
2018/11/28 15,290 15,435 15,125 15,250 410,200
2018/11/27 14,720 15,125 14,600 15,075 351,100
2018/11/26 14,720 14,860 14,610 14,710 276,500
2018/11/22 14,535 14,725 14,365 14,700 379,300
2018/11/21 14,205 14,320 14,165 14,270 350,500
2018/11/20 14,460 14,515 14,320 14,320 317,400
2018/11/19 14,700 14,810 14,455 14,460 285,800
2018/11/16 14,890 14,935 14,615 14,615 360,500
2018/11/15 14,900 14,960 14,815 14,845 233,300
2018/11/14 14,965 15,130 14,835 14,885 357,900
2018/11/13 15,230 15,280 14,960 15,100 517,400
2018/11/12 15,600 15,710 15,420 15,695 213,900
2018/11/09 15,800 16,065 15,530 15,705 496,900
2018/11/08 15,540 15,725 15,380 15,710 362,400
2018/11/07 15,240 15,450 15,160 15,385 390,500
2018/11/06 15,495 15,585 15,115 15,225 530,700
2018/11/05 15,295 15,865 15,250 15,780 563,300
2018/11/02 14,945 15,235 14,855 15,235 441,900
2018/11/01 14,725 14,950 14,465 14,950 532,500
2018/10/31 13,765 14,990 13,750 14,900 998,500
2018/10/30 14,655 14,795 13,655 13,840 1,377,700
2018/10/29 14,960 15,300 14,770 15,050 778,000
2018/10/26 14,600 14,800 14,515 14,700 387,100
2018/10/25 14,655 14,725 14,495 14,615 336,600
2018/10/24 14,810 14,895 14,650 14,805 334,600
2018/10/23 14,790 14,795 14,435 14,510 484,300
2018/10/22 14,555 15,170 14,525 15,100 580,500
2018/10/19 14,550 14,575 14,035 14,490 904,300
2018/10/18 14,815 14,985 14,715 14,835 610,500
2018/10/17 14,750 14,900 14,515 14,885 349,600
2018/10/16 14,530 14,640 14,435 14,545 373,600
2018/10/15 14,300 14,485 14,160 14,395 336,200
2018/10/12 14,500 14,575 14,450 14,495 326,700
2018/10/11 14,470 14,630 14,380 14,540 561,200
2018/10/10 14,770 14,855 14,645 14,770 427,400
2018/10/09 15,000 15,065 14,820 14,930 806,800
2018/10/05 15,040 15,185 14,815 14,885 456,300
2018/10/04 14,975 15,020 14,720 14,770 489,900
2018/10/03 15,000 15,545 14,890 14,940 1,441,700
2018/10/02 14,505 14,640 14,285 14,290 485,600
2018/10/01 14,505 14,565 14,390 14,455 230,800
2018/09/28 14,740 14,820 14,600 14,615 377,100
2018/09/27 14,660 14,765 14,605 14,650 409,500
2018/09/26 14,850 14,940 14,640 14,725 441,000
2018/09/25 14,900 15,205 14,895 15,190 442,200
2018/09/21 15,200 15,260 14,905 14,940 700,200
2018/09/20 15,065 15,080 14,605 15,010 693,600
2018/09/19 15,420 15,630 15,055 15,130 731,000
2018/09/18 14,150 15,040 14,140 15,020 953,600
2018/09/14 13,995 14,390 13,915 14,290 820,100
2018/09/13 14,310 14,475 14,085 14,100 742,900
2018/09/12 14,910 14,910 14,360 14,390 550,400
2018/09/11 15,235 15,325 15,120 15,175 361,800
2018/09/10 15,175 15,450 15,175 15,285 242,600
2018/09/07 15,100 15,305 14,970 15,240 428,500
2018/09/06 15,500 15,535 15,340 15,365 510,900
2018/09/05 15,900 15,900 15,385 15,470 574,500
2018/09/04 15,810 16,145 15,810 16,060 373,800
2018/09/03 16,280 16,280 15,595 15,900 729,300
2018/08/31 16,600 16,740 16,510 16,650 366,700
2018/08/30 16,640 16,800 16,550 16,595 259,100
2018/08/29 16,610 16,670 16,515 16,605 216,600
2018/08/28 16,745 16,840 16,485 16,500 166,900
2018/08/27 16,530 16,655 16,480 16,625 144,200
2018/08/24 16,385 16,510 16,315 16,425 177,100
2018/08/23 16,230 16,420 16,210 16,295 162,800
2018/08/22 16,340 16,540 16,210 16,310 274,800
2018/08/21 16,620 16,665 16,480 16,545 166,000
2018/08/20 16,595 16,760 16,555 16,710 179,200
2018/08/17 16,350 16,550 16,185 16,530 326,400
2018/08/16 16,300 16,425 16,030 16,280 280,600
2018/08/15 16,490 16,635 16,260 16,475 331,700
2018/08/14 16,385 16,680 16,385 16,560 257,800
2018/08/13 16,405 16,505 16,180 16,345 324,200
2018/08/10 17,200 17,200 16,610 16,610 478,800
2018/08/09 17,525 17,585 17,285 17,290 286,200
2018/08/08 17,615 17,790 17,525 17,525 241,400
2018/08/07 17,600 17,900 17,510 17,880 174,100
2018/08/06 17,855 17,900 17,680 17,695 155,500
2018/08/03 17,660 17,915 17,635 17,855 253,900
2018/08/02 18,315 18,315 17,950 17,980 190,100
2018/08/01 18,655 18,655 18,250 18,280 275,700
2018/07/31 18,500 18,755 18,370 18,665 342,400
2018/07/30 18,700 18,740 18,425 18,555 361,100
2018/07/27 18,500 18,725 18,405 18,700 302,700
2018/07/26 18,215 18,440 18,190 18,390 204,100
2018/07/25 17,980 18,215 17,875 18,180 233,300
2018/07/24 17,750 17,950 17,655 17,950 274,200
2018/07/23 17,905 17,910 17,220 17,590 452,400
2018/07/20 18,400 18,440 18,230 18,365 177,800
2018/07/19 18,380 18,445 18,180 18,230 155,900
2018/07/18 18,450 18,500 18,290 18,355 152,600
2018/07/17 18,295 18,540 18,255 18,475 169,800
2018/07/13 18,275 18,325 18,150 18,245 169,900
2018/07/12 18,095 18,460 18,085 18,275 242,000
2018/07/11 18,100 18,215 17,995 18,015 317,300
2018/07/10 18,460 18,610 18,240 18,240 269,500
2018/07/09 18,750 18,805 18,440 18,460 367,000
2018/07/06 18,445 18,860 18,340 18,785 463,900
2018/07/05 18,150 18,430 18,115 18,410 329,000
2018/07/04 17,545 18,265 17,520 18,200 396,400
2018/07/03 17,760 17,760 17,400 17,560 383,000
2018/07/02 18,010 18,140 17,795 17,800 264,600
2018/06/29 18,280 18,280 17,865 18,010 315,700
2018/06/28 18,410 18,410 18,200 18,365 195,500
2018/06/27 18,335 18,450 18,270 18,410 136,400
2018/06/26 18,425 18,435 18,125 18,335 294,600
2018/06/25 18,700 18,735 18,070 18,095 212,700
2018/06/22 18,400 18,585 18,345 18,540 288,600
2018/06/21 18,270 18,510 18,255 18,420 260,500
2018/06/20 18,105 18,495 18,105 18,440 317,900
2018/06/19 18,170 18,220 17,910 18,100 462,300
2018/06/18 18,225 18,555 18,225 18,325 300,300
2018/06/15 18,245 18,285 18,025 18,190 438,700
2018/06/14 18,725 18,745 18,275 18,280 253,800
2018/06/13 18,255 18,810 18,245 18,785 394,000
2018/06/12 17,975 18,240 17,960 18,185 235,800
2018/06/11 18,000 18,085 17,955 17,970 239,100
2018/06/08 18,095 18,110 17,885 17,885 290,100
2018/06/07 18,150 18,260 17,985 18,105 230,300
2018/06/06 18,135 18,205 17,950 18,150 290,200
2018/06/05 17,800 18,060 17,725 17,990 583,500
2018/06/04 18,295 18,325 17,590 17,650 536,300
2018/06/01 17,825 18,110 17,800 18,045 313,100
2018/05/31 17,615 17,800 17,470 17,770 841,900
2018/05/30 17,755 17,985 17,640 17,880 384,500
2018/05/29 18,000 18,215 17,925 18,095 340,200
2018/05/28 18,195 18,225 17,955 18,155 160,000
2018/05/25 18,110 18,285 18,100 18,205 194,400
2018/05/24 18,300 18,445 18,200 18,205 219,400
2018/05/23 18,430 18,490 18,270 18,325 195,600
2018/05/22 18,535 18,790 18,450 18,465 208,900
2018/05/21 18,725 18,725 18,495 18,535 157,400
2018/05/18 18,870 18,870 18,705 18,815 175,300
2018/05/17 18,600 18,880 18,530 18,830 229,600
2018/05/16 18,390 18,605 18,355 18,480 202,100
2018/05/15 18,725 18,755 18,420 18,425 181,100
2018/05/14 18,620 18,725 18,520 18,540 204,900
2018/05/11 18,670 18,850 18,575 18,685 180,700
2018/05/10 18,495 18,700 18,420 18,645 214,800
2018/05/09 18,470 18,580 18,375 18,500 273,800
2018/05/08 18,510 18,535 18,220 18,295 238,800
2018/05/07 18,035 18,150 17,755 18,125 378,000
2018/05/02 18,435 18,650 18,375 18,435 293,400
2018/05/01 18,260 18,580 18,260 18,555 265,600
2018/04/27 18,010 18,295 17,940 18,255 299,500
2018/04/26 18,245 18,290 17,975 18,135 451,700
2018/04/25 18,175 18,410 18,115 18,245 345,000
2018/04/24 18,370 18,475 18,150 18,235 704,400
2018/04/23 18,685 18,715 18,215 18,370 538,900
2018/04/20 18,695 18,780 18,480 18,600 328,400
2018/04/19 19,360 19,365 18,690 18,695 584,600
2018/04/18 19,405 19,775 19,335 19,760 415,100
2018/04/17 18,840 19,110 18,680 19,005 281,300
2018/04/16 19,135 19,200 18,605 18,840 493,400
2018/04/13 19,390 19,415 19,165 19,275 206,700
2018/04/12 19,180 19,515 19,155 19,400 259,600
2018/04/11 19,245 19,290 19,135 19,210 184,500
2018/04/10 19,325 19,440 19,225 19,275 297,100
2018/04/09 19,295 19,505 19,185 19,410 201,500
2018/04/06 19,145 19,460 19,145 19,325 414,000
2018/04/05 19,255 19,455 18,965 18,995 402,700
2018/04/04 18,665 19,115 18,565 19,050 697,500
2018/04/03 18,350 18,390 18,200 18,265 198,100
2018/04/02 18,320 18,580 18,320 18,440 228,800
2018/03/30 18,220 18,395 18,120 18,390 307,900
2018/03/29 18,100 18,230 17,865 18,010 244,500
2018/03/28 17,950 18,005 17,715 17,885 333,700
2018/03/27 17,790 18,255 17,735 18,235 518,500
2018/03/26 17,450 17,745 17,435 17,725 337,800
2018/03/23 17,630 17,755 17,550 17,660 487,000
2018/03/22 17,700 17,985 17,615 17,905 391,800
2018/03/20 17,800 17,895 17,590 17,880 381,700
2018/03/19 17,950 17,990 17,690 17,765 493,700
2018/03/16 18,100 18,130 17,890 17,920 455,100
2018/03/15 18,100 18,175 17,990 18,115 362,400
2018/03/14 18,130 18,245 18,115 18,210 329,900
2018/03/13 17,990 18,130 17,950 18,125 218,200
2018/03/12 18,020 18,195 17,940 18,095 351,800
2018/03/09 18,050 18,115 17,850 17,920 454,800
2018/03/08 17,755 18,055 17,700 17,910 467,900
2018/03/07 17,375 17,830 17,325 17,600 407,900
2018/03/06 17,550 17,550 17,105 17,430 541,500
2018/03/05 17,710 17,930 17,620 17,725 402,500
2018/03/02 17,625 18,060 17,610 18,000 359,100
2018/03/01 17,745 17,940 17,720 17,830 305,700
2018/02/28 17,520 17,895 17,515 17,750 480,200
2018/02/27 18,210 18,215 17,675 17,760 476,200
2018/02/26 18,130 18,190 18,020 18,135 205,200
2018/02/23 17,690 18,230 17,600 17,980 456,500
2018/02/22 17,680 17,795 17,470 17,505 530,700
2018/02/21 18,390 18,390 17,615 17,675 717,800
2018/02/20 18,700 18,720 18,360 18,505 436,500
2018/02/19 18,285 18,825 18,255 18,815 375,500
2018/02/16 18,050 18,305 18,000 18,085 311,600
2018/02/15 18,040 18,110 17,950 18,010 355,300
2018/02/14 17,915 18,155 17,830 17,995 351,000
2018/02/13 18,345 18,365 17,875 17,915 361,800
2018/02/09 17,800 17,960 17,645 17,955 524,800
2018/02/08 17,915 18,190 17,805 18,100 550,600
2018/02/07 18,360 18,595 17,880 17,885 621,900
2018/02/06 18,000 18,145 17,760 18,045 877,600
2018/02/05 18,650 18,670 18,320 18,345 570,300
2018/02/02 19,250 19,340 19,025 19,050 438,000
2018/02/01 19,240 19,385 19,110 19,215 377,600
2018/01/31 19,100 19,350 18,810 19,065 549,700
2018/01/30 19,500 19,510 18,665 19,200 779,800
2018/01/29 20,600 20,770 19,615 19,665 678,100
2018/01/26 20,620 20,685 20,385 20,400 376,600
2018/01/25 20,575 20,605 20,345 20,560 415,500
2018/01/24 20,750 20,830 20,675 20,730 218,500
2018/01/23 20,750 20,805 20,545 20,655 270,600
2018/01/22 20,705 20,720 20,425 20,665 287,800
2018/01/19 20,630 20,775 20,555 20,765 270,600
2018/01/18 21,045 21,085 20,555 20,610 332,300
2018/01/17 20,925 21,020 20,785 20,840 355,700
2018/01/16 20,645 20,995 20,620 20,905 242,400
2018/01/15 20,690 20,805 20,540 20,695 343,600
2018/01/12 21,085 21,100 20,670 20,690 745,600
2018/01/11 21,500 21,525 21,210 21,365 480,100
2018/01/10 22,005 22,080 21,515 21,550 655,200
2018/01/09 22,325 22,450 22,125 22,400 550,500
2018/01/05 21,825 22,075 21,705 22,070 697,000
2018/01/04 22,080 22,365 21,460 21,595 1,108,600

このページの先頭へ