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
2019/12/30 13,600 13,625 13,470 13,480 160,100
2019/12/27 13,650 13,750 13,595 13,710 109,800
2019/12/26 13,650 13,670 13,505 13,540 108,900
2019/12/25 13,695 13,710 13,515 13,595 115,200
2019/12/24 13,580 13,720 13,540 13,715 158,200
2019/12/23 13,760 13,790 13,525 13,545 145,400
2019/12/20 13,890 13,970 13,655 13,695 323,400
2019/12/19 13,680 13,925 13,670 13,880 476,700
2019/12/18 13,535 13,690 13,535 13,600 360,900
2019/12/17 13,690 13,710 13,575 13,660 247,300
2019/12/16 13,585 13,690 13,585 13,605 219,900
2019/12/13 13,595 13,650 13,515 13,605 311,000
2019/12/12 13,600 13,605 13,515 13,525 160,500
2019/12/11 13,550 13,570 13,520 13,550 173,000
2019/12/10 13,505 13,580 13,495 13,550 175,300
2019/12/09 13,600 13,610 13,465 13,510 209,700
2019/12/06 13,650 13,680 13,465 13,500 199,100
2019/12/05 13,540 13,555 13,435 13,485 176,500
2019/12/04 13,440 13,575 13,405 13,525 423,700
2019/12/03 13,305 13,385 13,260 13,380 295,800
2019/12/02 13,460 13,465 13,315 13,355 152,500
2019/11/29 13,630 13,635 13,375 13,385 175,800
2019/11/28 13,635 13,705 13,585 13,630 154,600
2019/11/27 13,555 13,740 13,520 13,700 397,200
2019/11/26 13,570 13,635 13,370 13,385 383,200
2019/11/25 13,495 13,535 13,440 13,535 165,000
2019/11/22 13,600 13,625 13,435 13,480 186,600
2019/11/21 13,610 13,665 13,440 13,600 193,300
2019/11/20 13,710 13,720 13,500 13,620 318,200
2019/11/19 13,625 13,685 13,520 13,685 196,800
2019/11/18 13,575 13,615 13,500 13,570 180,400
2019/11/15 13,695 13,695 13,550 13,580 239,600
2019/11/14 13,895 13,910 13,635 13,635 275,000
2019/11/13 14,040 14,045 13,840 13,855 196,500
2019/11/12 14,110 14,140 13,980 13,990 155,300
2019/11/11 14,300 14,335 14,085 14,085 187,600
2019/11/08 14,285 14,300 14,145 14,205 235,700
2019/11/07 14,095 14,315 14,050 14,250 477,900
2019/11/06 13,930 14,035 13,835 13,845 361,500
2019/11/05 14,330 14,365 14,125 14,130 315,000
2019/11/01 14,345 14,525 14,320 14,430 302,500
2019/10/31 14,035 14,410 14,030 14,370 553,200
2019/10/30 13,940 14,090 13,845 13,980 521,800
2019/10/29 13,820 13,930 13,735 13,910 300,100
2019/10/28 13,790 13,835 13,660 13,705 199,300
2019/10/25 14,025 14,055 13,855 13,885 178,300
2019/10/24 14,125 14,125 13,975 13,995 211,600
2019/10/23 14,000 14,110 13,940 13,955 375,200
2019/10/21 13,995 14,070 13,960 14,050 253,100
2019/10/18 13,975 14,040 13,915 13,945 356,700
2019/10/17 13,920 14,110 13,890 14,015 276,000
2019/10/16 13,980 14,130 13,925 14,035 422,000
2019/10/15 13,785 13,955 13,710 13,945 394,500
2019/10/11 13,540 13,655 13,490 13,600 320,400
2019/10/10 13,475 13,545 13,370 13,485 337,200
2019/10/09 13,410 13,645 13,380 13,600 663,600
2019/10/08 13,660 13,680 13,515 13,525 592,900
2019/10/07 13,790 13,815 13,690 13,770 190,000
2019/10/04 13,770 13,805 13,620 13,765 217,100
2019/10/03 13,910 13,925 13,700 13,870 343,900
2019/10/02 13,875 14,025 13,800 14,015 312,900
2019/10/01 13,835 13,985 13,790 13,835 225,100
2019/09/30 13,830 13,880 13,780 13,810 251,600
2019/09/27 14,115 14,145 13,785 13,855 429,100
2019/09/26 14,450 14,640 14,430 14,495 478,200
2019/09/25 14,265 14,340 14,165 14,235 282,900
2019/09/24 14,405 14,485 14,285 14,360 324,100
2019/09/20 14,540 14,540 14,355 14,430 444,500
2019/09/19 14,355 14,475 14,350 14,455 224,400
2019/09/18 14,400 14,570 14,310 14,320 367,000
2019/09/17 14,350 14,400 14,245 14,400 297,200
2019/09/13 14,050 14,315 14,040 14,290 375,700
2019/09/12 14,100 14,120 14,005 14,065 288,000
2019/09/11 14,000 14,090 13,950 14,005 307,800
2019/09/10 13,915 14,135 13,885 14,090 292,000
2019/09/09 13,710 13,935 13,650 13,915 283,000
2019/09/06 13,645 13,745 13,590 13,655 351,100
2019/09/05 13,500 13,750 13,450 13,645 464,800
2019/09/04 13,430 13,620 13,390 13,405 351,900
2019/09/03 13,675 13,705 13,550 13,555 188,100
2019/09/02 13,700 13,790 13,665 13,715 176,300
2019/08/30 13,695 13,720 13,590 13,680 316,700
2019/08/29 13,685 13,725 13,520 13,535 217,800
2019/08/28 13,795 13,845 13,640 13,670 211,800
2019/08/27 13,755 13,830 13,650 13,695 212,800
2019/08/26 13,615 13,810 13,540 13,765 237,800
2019/08/23 13,910 14,005 13,825 13,825 268,100
2019/08/22 13,870 13,930 13,830 13,910 210,500
2019/08/21 13,850 13,945 13,760 13,795 184,500
2019/08/20 13,820 14,015 13,800 13,940 220,400
2019/08/19 13,740 13,780 13,680 13,740 202,000
2019/08/16 13,500 13,680 13,485 13,600 264,000
2019/08/15 13,400 13,495 13,380 13,430 178,400
2019/08/14 13,500 13,570 13,465 13,540 218,100
2019/08/13 13,550 13,660 13,395 13,430 239,000
2019/08/09 13,445 13,520 13,425 13,495 213,900
2019/08/08 13,400 13,480 13,380 13,420 232,800
2019/08/07 13,500 13,500 13,365 13,430 284,000
2019/08/06 13,500 13,590 13,375 13,545 396,800
2019/08/05 13,780 13,830 13,685 13,770 522,000
2019/08/02 13,865 13,950 13,725 13,935 523,600
2019/08/01 14,075 14,315 14,025 14,030 356,000
2019/07/31 13,980 14,155 13,705 14,075 864,600
2019/07/30 14,330 14,455 14,190 14,260 386,300
2019/07/29 14,355 14,360 14,285 14,335 275,000
2019/07/26 14,380 14,420 14,315 14,365 197,900
2019/07/25 14,395 14,445 14,360 14,420 193,000
2019/07/24 14,400 14,405 14,345 14,385 208,100
2019/07/23 14,300 14,390 14,245 14,345 198,000
2019/07/22 14,495 14,530 14,265 14,300 276,600
2019/07/19 14,350 14,665 14,325 14,575 423,400
2019/07/18 14,330 14,395 14,235 14,265 301,200
2019/07/17 14,350 14,520 14,320 14,420 353,100
2019/07/16 14,270 14,400 14,225 14,350 329,000
2019/07/12 14,260 14,370 14,240 14,325 269,400
2019/07/11 14,060 14,290 14,020 14,275 324,100
2019/07/10 14,030 14,085 13,905 14,015 320,000
2019/07/09 13,960 14,120 13,950 14,080 248,100
2019/07/08 14,005 14,100 13,980 13,980 280,200
2019/07/05 13,885 14,125 13,885 14,105 272,800
2019/07/04 13,690 14,020 13,660 13,885 293,400
2019/07/03 13,560 13,755 13,330 13,730 668,200
2019/07/02 14,105 14,300 13,920 13,985 416,500
2019/07/01 13,905 14,150 13,900 14,140 348,400
2019/06/28 13,700 13,830 13,650 13,735 252,100
2019/06/27 13,625 13,825 13,615 13,765 288,700
2019/06/26 13,595 13,750 13,580 13,650 289,700
2019/06/25 13,705 13,855 13,640 13,645 275,500
2019/06/24 14,000 14,005 13,795 13,800 327,300
2019/06/21 14,145 14,145 13,980 13,980 596,400
2019/06/20 14,155 14,230 14,070 14,205 333,700
2019/06/19 14,000 14,110 13,955 14,030 392,800
2019/06/18 13,875 13,935 13,830 13,885 348,900
2019/06/17 13,885 13,980 13,830 13,910 291,300
2019/06/14 13,995 14,035 13,890 13,915 364,800
2019/06/13 14,030 14,125 13,935 13,940 454,100
2019/06/12 14,200 14,280 14,135 14,145 358,200
2019/06/11 14,365 14,390 14,305 14,360 239,100
2019/06/10 14,400 14,415 14,240 14,350 271,400
2019/06/07 14,065 14,360 14,025 14,315 354,300
2019/06/06 14,305 14,435 14,240 14,355 312,300
2019/06/05 14,275 14,395 14,170 14,295 350,300
2019/06/04 14,175 14,175 13,900 14,030 412,900
2019/06/03 14,015 14,280 14,000 14,175 362,700
2019/05/31 14,050 14,215 13,990 14,135 439,300
2019/05/30 14,220 14,280 14,005 14,130 433,700
2019/05/29 14,120 14,355 13,965 14,335 427,600
2019/05/28 14,375 14,550 14,205 14,245 1,015,800
2019/05/27 14,400 14,530 14,390 14,425 351,700
2019/05/24 13,970 14,395 13,965 14,370 484,700
2019/05/23 13,925 14,160 13,890 14,020 376,900
2019/05/22 13,900 14,075 13,760 13,925 478,900
2019/05/21 13,655 13,945 13,615 13,880 573,700
2019/05/20 13,730 13,800 13,425 13,655 437,000
2019/05/17 13,260 13,540 13,195 13,435 520,500
2019/05/16 13,060 13,185 13,000 13,160 478,000
2019/05/15 12,860 13,050 12,850 13,050 485,000
2019/05/14 12,290 12,825 12,280 12,800 722,400
2019/05/13 12,520 12,575 12,270 12,400 972,000
2019/05/10 13,330 13,450 12,755 12,810 921,500
2019/05/09 13,400 13,520 13,300 13,415 885,100
2019/05/08 14,940 15,020 14,575 14,600 554,800
2019/05/07 14,700 15,065 14,640 14,990 690,200
2019/04/26 15,195 15,280 14,720 14,865 404,900
2019/04/25 15,200 15,325 15,140 15,270 279,900
2019/04/24 15,375 15,405 15,155 15,205 295,700
2019/04/23 15,420 15,505 15,180 15,220 320,200
2019/04/22 15,180 15,485 15,175 15,455 168,000
2019/04/19 15,360 15,405 15,090 15,180 230,000
2019/04/18 15,500 15,525 15,305 15,340 221,400
2019/04/17 15,395 15,545 15,330 15,500 246,300
2019/04/16 15,410 15,565 15,400 15,545 224,200
2019/04/15 15,350 15,510 15,270 15,340 264,200
2019/04/12 15,350 15,450 15,155 15,215 465,500
2019/04/11 15,350 15,380 15,160 15,335 359,500
2019/04/10 15,300 15,390 15,230 15,350 206,800
2019/04/09 15,615 15,615 15,380 15,410 218,900
2019/04/08 15,690 15,745 15,555 15,740 150,300
2019/04/05 15,710 15,715 15,605 15,690 173,000
2019/04/04 15,690 15,725 15,555 15,685 212,000
2019/04/03 15,400 15,760 15,335 15,750 393,900
2019/04/02 15,680 15,720 15,430 15,490 297,200
2019/04/01 15,650 15,670 15,525 15,565 302,500
2019/03/29 15,730 15,810 15,390 15,430 326,200
2019/03/28 15,690 15,760 15,630 15,690 201,400
2019/03/27 15,580 15,845 15,570 15,835 281,100
2019/03/26 15,720 15,890 15,670 15,850 319,900
2019/03/25 15,580 15,690 15,525 15,600 219,600
2019/03/22 15,650 15,780 15,605 15,725 282,000
2019/03/20 15,555 15,690 15,520 15,685 290,300
2019/03/19 15,495 15,545 15,380 15,515 207,700
2019/03/18 15,245 15,475 15,230 15,455 263,800
2019/03/15 14,920 15,140 14,885 15,125 422,100
2019/03/14 14,835 15,000 14,800 14,920 300,300
2019/03/13 14,775 15,025 14,750 14,785 585,100
2019/03/12 14,420 14,780 14,410 14,700 406,600
2019/03/11 14,335 14,470 14,240 14,330 287,300
2019/03/08 14,500 14,565 14,165 14,275 588,300
2019/03/07 14,780 14,820 14,580 14,675 457,100
2019/03/06 15,230 15,300 14,560 14,820 863,400
2019/03/05 15,340 15,400 15,175 15,300 739,300
2019/03/04 15,920 15,950 15,680 15,740 338,200
2019/03/01 15,545 15,885 15,495 15,845 871,700
2019/02/28 15,545 15,600 15,065 15,435 1,206,200
2019/02/27 16,390 16,455 16,190 16,395 409,300
2019/02/26 16,055 16,365 16,035 16,355 321,000
2019/02/25 15,925 16,075 15,895 16,025 235,100
2019/02/22 15,795 15,925 15,715 15,875 241,900
2019/02/21 15,685 15,770 15,560 15,725 216,500
2019/02/20 15,750 15,760 15,605 15,685 337,600
2019/02/19 15,580 15,785 15,530 15,780 225,700
2019/02/18 15,790 15,850 15,575 15,580 270,800
2019/02/15 15,490 15,560 15,320 15,550 265,200
2019/02/14 15,480 15,615 15,440 15,590 254,300
2019/02/13 15,500 15,670 15,295 15,415 281,700
2019/02/12 15,195 15,545 15,165 15,475 415,800
2019/02/08 15,165 15,320 15,040 15,155 238,500
2019/02/07 15,405 15,470 15,185 15,220 200,000
2019/02/06 15,285 15,540 15,270 15,440 217,700
2019/02/05 15,200 15,510 15,200 15,375 329,900
2019/02/04 15,085 15,295 15,035 15,055 272,400
2019/02/01 15,115 15,180 14,930 15,035 308,200
2019/01/31 15,640 15,740 15,105 15,145 355,400
2019/01/30 15,310 15,625 15,115 15,515 467,500
2019/01/29 15,085 15,275 15,035 15,220 240,500
2019/01/28 15,135 15,175 15,000 15,030 225,700
2019/01/25 15,190 15,255 14,975 15,095 369,500
2019/01/24 15,100 15,385 15,035 15,385 231,400
2019/01/23 15,010 15,230 15,010 15,120 187,600
2019/01/22 15,305 15,365 15,170 15,180 199,300
2019/01/21 15,250 15,350 15,185 15,295 159,600
2019/01/18 15,215 15,380 15,160 15,200 241,700
2019/01/17 14,995 15,195 14,990 15,090 254,600
2019/01/16 14,820 14,990 14,785 14,990 265,100
2019/01/15 14,550 14,855 14,510 14,785 406,500
2019/01/11 14,820 14,990 14,795 14,905 217,600
2019/01/10 14,890 14,935 14,670 14,790 384,900
2019/01/09 14,830 15,140 14,775 15,115 362,300
2019/01/08 15,150 15,280 14,885 14,885 415,500
2019/01/07 15,180 15,420 14,955 15,070 347,700
2019/01/04 15,000 15,180 14,640 14,845 349,700

このページの先頭へ