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
2021/12/30 13,070 13,230 13,070 13,170 86,900
2021/12/29 13,050 13,180 13,050 13,140 98,100
2021/12/28 12,990 13,010 12,860 13,000 98,500
2021/12/27 12,960 12,990 12,790 12,800 75,200
2021/12/24 13,060 13,090 12,970 12,970 79,500
2021/12/23 13,100 13,130 13,020 13,100 124,300
2021/12/22 13,190 13,190 13,010 13,020 94,900
2021/12/21 13,150 13,270 13,080 13,100 192,900
2021/12/20 13,260 13,290 13,010 13,050 190,000
2021/12/17 13,150 13,270 13,100 13,260 298,600
2021/12/16 13,160 13,200 13,030 13,070 131,100
2021/12/15 13,030 13,110 12,980 12,990 157,100
2021/12/14 13,030 13,140 12,950 12,990 171,700
2021/12/13 13,030 13,100 12,900 12,940 133,600
2021/12/10 12,990 13,080 12,930 12,970 170,100
2021/12/09 13,020 13,140 13,000 13,040 136,800
2021/12/08 13,070 13,170 12,920 12,960 194,300
2021/12/07 12,900 13,030 12,840 13,010 214,500
2021/12/06 12,850 12,920 12,660 12,720 183,100
2021/12/03 12,530 12,980 12,500 12,920 286,500
2021/12/02 12,390 12,390 12,240 12,310 180,600
2021/12/01 12,410 12,590 12,360 12,450 334,100
2021/11/30 12,540 12,670 12,230 12,290 602,900
2021/11/29 12,390 12,530 12,300 12,430 288,100
2021/11/26 12,800 12,810 12,520 12,530 217,300
2021/11/25 12,900 12,940 12,790 12,850 138,800
2021/11/24 13,020 13,290 12,820 12,820 252,700
2021/11/22 13,230 13,370 13,180 13,320 187,600
2021/11/19 13,230 13,380 13,170 13,340 221,600
2021/11/18 13,190 13,450 13,190 13,370 148,000
2021/11/17 13,340 13,420 13,190 13,190 123,800
2021/11/16 13,430 13,540 13,360 13,360 136,700
2021/11/15 13,410 13,500 13,360 13,400 129,900
2021/11/12 13,410 13,690 13,370 13,470 185,300
2021/11/11 13,350 13,360 13,250 13,290 145,800
2021/11/10 13,500 13,620 13,420 13,440 125,200
2021/11/09 13,540 13,730 13,510 13,510 139,900
2021/11/08 13,680 13,790 13,500 13,510 209,200
2021/11/05 13,710 13,830 13,600 13,750 175,300
2021/11/04 13,820 13,870 13,610 13,750 418,400
2021/11/02 14,300 14,300 13,980 14,010 258,600
2021/11/01 14,240 14,370 14,090 14,320 246,000
2021/10/29 13,680 14,150 13,680 14,120 506,500
2021/10/28 13,610 13,750 13,310 13,580 735,100
2021/10/27 13,610 13,750 13,580 13,750 210,500
2021/10/26 13,740 13,830 13,570 13,610 239,100
2021/10/25 13,510 13,610 13,390 13,520 179,000
2021/10/22 13,920 13,940 13,510 13,620 215,700
2021/10/21 13,800 13,910 13,530 13,630 197,100
2021/10/20 13,750 13,820 13,630 13,800 223,900
2021/10/19 13,530 13,760 13,450 13,640 268,800
2021/10/18 13,550 13,550 13,170 13,240 159,900
2021/10/15 13,530 13,660 13,480 13,640 143,700
2021/10/14 13,200 13,430 13,180 13,420 249,200
2021/10/13 12,900 13,080 12,890 13,010 220,800
2021/10/12 13,000 13,050 12,830 12,840 252,800
2021/10/11 13,000 13,010 12,830 12,950 264,700
2021/10/08 12,870 13,220 12,860 13,110 243,700
2021/10/07 13,010 13,080 12,800 12,840 255,800
2021/10/06 12,910 13,090 12,750 12,930 276,200
2021/10/05 12,600 12,930 12,560 12,770 277,100
2021/10/04 12,810 12,840 12,620 12,630 133,000
2021/10/01 12,880 12,940 12,550 12,600 295,600
2021/09/30 13,220 13,270 12,970 13,040 338,700
2021/09/29 13,150 13,210 13,060 13,180 265,600
2021/09/28 13,600 13,660 13,420 13,600 260,700
2021/09/27 13,520 13,630 13,470 13,490 262,000
2021/09/24 13,240 13,450 13,190 13,440 225,100
2021/09/22 13,130 13,180 13,030 13,150 222,700
2021/09/21 13,470 13,520 13,010 13,060 452,000
2021/09/17 13,810 13,830 13,360 13,460 375,700
2021/09/16 13,710 13,910 13,650 13,790 298,100
2021/09/15 13,620 13,880 13,530 13,660 303,000
2021/09/14 13,480 13,700 13,420 13,670 218,900
2021/09/13 13,230 13,600 13,130 13,380 226,200
2021/09/10 12,780 13,280 12,780 13,270 366,600
2021/09/09 12,740 12,860 12,680 12,780 193,800
2021/09/08 12,930 13,080 12,840 12,870 240,000
2021/09/07 12,600 12,890 12,600 12,870 197,900
2021/09/06 12,460 12,610 12,430 12,540 195,300
2021/09/03 12,350 12,490 12,250 12,400 343,300
2021/09/02 12,400 12,530 12,390 12,430 192,000
2021/09/01 12,180 12,440 12,120 12,360 303,800
2021/08/31 12,490 12,490 12,050 12,080 529,000
2021/08/30 12,450 12,660 12,440 12,660 156,600
2021/08/27 12,310 12,440 12,310 12,410 135,900
2021/08/26 12,400 12,430 12,320 12,400 171,800
2021/08/25 12,280 12,370 12,210 12,240 211,600
2021/08/24 12,430 12,560 12,220 12,260 209,300
2021/08/23 12,470 12,650 12,470 12,570 154,200
2021/08/20 12,380 12,490 12,290 12,330 279,400
2021/08/19 12,160 12,350 12,130 12,280 159,600
2021/08/18 12,210 12,320 12,180 12,180 137,900
2021/08/17 12,180 12,300 12,140 12,220 150,000
2021/08/16 12,240 12,280 12,060 12,110 140,700
2021/08/13 12,260 12,370 12,150 12,260 191,900
2021/08/12 12,270 12,450 12,260 12,330 205,700
2021/08/11 12,290 12,410 12,180 12,210 194,700
2021/08/10 12,250 12,350 12,150 12,170 341,000
2021/08/06 12,410 12,450 12,310 12,350 126,000
2021/08/05 12,390 12,490 12,310 12,360 235,900
2021/08/04 12,540 12,680 12,480 12,600 176,900
2021/08/03 12,870 13,010 12,690 12,710 243,400
2021/08/02 12,950 12,960 12,580 12,870 243,600
2021/07/30 12,950 13,140 12,780 12,840 399,500
2021/07/29 13,110 13,470 12,970 13,320 345,800
2021/07/28 13,250 13,290 13,110 13,110 179,400
2021/07/27 13,140 13,290 13,050 13,210 191,800
2021/07/26 13,080 13,240 13,030 13,060 277,000
2021/07/21 13,440 13,560 13,230 13,230 185,800
2021/07/20 13,330 13,390 13,260 13,290 297,800
2021/07/19 13,330 13,500 13,210 13,400 229,800
2021/07/16 13,450 13,510 13,300 13,330 244,500
2021/07/15 13,460 13,890 13,460 13,530 418,900
2021/07/14 13,190 13,640 13,060 13,580 575,900
2021/07/13 12,950 13,090 12,910 13,070 217,700
2021/07/12 12,980 13,260 12,940 13,060 426,600
2021/07/09 12,220 12,570 12,220 12,510 313,000
2021/07/08 12,520 12,570 12,410 12,410 178,800
2021/07/07 12,520 12,710 12,460 12,610 189,100
2021/07/06 12,750 12,780 12,600 12,750 181,900
2021/07/05 12,360 12,670 12,360 12,590 204,300
2021/07/02 12,320 12,460 12,230 12,410 193,400
2021/07/01 12,030 12,210 11,920 12,120 164,800
2021/06/30 12,100 12,200 12,060 12,150 186,000
2021/06/29 11,920 12,050 11,900 11,950 198,600
2021/06/28 12,190 12,240 12,040 12,090 152,200
2021/06/25 12,330 12,340 12,110 12,110 131,700
2021/06/24 12,160 12,310 12,130 12,280 102,000
2021/06/23 12,100 12,260 12,100 12,180 155,200
2021/06/22 12,070 12,240 11,900 12,210 133,100
2021/06/21 11,870 11,880 11,570 11,770 165,700
2021/06/18 12,100 12,100 11,880 12,030 309,200
2021/06/17 12,180 12,280 12,000 12,030 136,200
2021/06/16 12,160 12,300 12,120 12,220 141,300
2021/06/15 12,230 12,290 12,050 12,160 102,100
2021/06/14 12,180 12,260 12,090 12,200 93,900
2021/06/11 12,020 12,120 11,830 12,070 208,400
2021/06/10 12,310 12,410 12,020 12,060 212,600
2021/06/09 12,110 12,450 12,050 12,310 178,400
2021/06/08 11,790 12,080 11,770 12,000 236,600
2021/06/07 11,580 11,810 11,480 11,760 170,200
2021/06/04 11,460 11,600 11,370 11,510 224,400
2021/06/03 11,820 11,860 11,530 11,580 222,600
2021/06/02 11,740 11,760 11,370 11,670 308,400
2021/06/01 11,690 11,740 11,510 11,610 140,000
2021/05/31 11,920 11,960 11,500 11,520 245,900
2021/05/28 11,980 12,120 11,910 12,010 301,500
2021/05/27 11,450 11,740 11,400 11,650 1,008,300
2021/05/26 11,700 11,730 11,560 11,690 336,400
2021/05/25 12,000 12,020 11,780 11,860 220,700
2021/05/24 12,080 12,220 11,810 11,920 161,600
2021/05/21 11,890 11,940 11,800 11,810 248,600
2021/05/20 11,750 11,970 11,680 11,960 256,300
2021/05/19 11,670 11,820 11,580 11,790 311,000
2021/05/18 11,690 11,810 11,490 11,760 284,400
2021/05/17 11,530 11,660 11,490 11,600 203,300
2021/05/14 11,220 11,610 11,220 11,530 287,100
2021/05/13 11,030 11,190 10,970 11,080 199,100
2021/05/12 11,210 11,490 11,160 11,160 300,700
2021/05/11 11,580 11,580 11,220 11,260 281,900
2021/05/10 12,020 12,130 11,620 11,630 363,000
2021/05/07 12,490 12,520 12,090 12,200 346,900
2021/05/06 11,900 12,480 11,850 12,410 565,300
2021/04/30 11,940 11,970 11,100 11,620 637,200
2021/04/28 11,690 11,770 11,660 11,720 192,700
2021/04/27 11,790 11,840 11,590 11,660 244,100
2021/04/26 11,920 11,960 11,700 11,840 168,000
2021/04/23 12,020 12,070 11,790 11,960 160,500
2021/04/22 11,870 11,990 11,740 11,940 200,600
2021/04/21 11,860 11,870 11,600 11,700 398,900
2021/04/20 12,480 12,490 11,980 12,010 351,200
2021/04/19 12,760 12,760 12,510 12,540 188,200
2021/04/16 12,850 12,850 12,610 12,660 257,900
2021/04/15 12,790 12,920 12,760 12,820 176,800
2021/04/14 12,680 12,800 12,480 12,750 229,900
2021/04/13 12,770 12,890 12,670 12,740 161,200
2021/04/12 12,870 12,900 12,720 12,800 131,000
2021/04/09 13,100 13,220 12,830 12,840 295,900
2021/04/08 13,200 13,250 13,000 13,090 464,300
2021/04/07 13,010 13,180 12,920 13,160 526,700
2021/04/06 12,780 12,800 12,640 12,710 333,800
2021/04/05 12,770 12,790 12,650 12,720 172,100
2021/04/02 12,780 12,830 12,480 12,540 218,700
2021/04/01 12,770 12,880 12,680 12,740 429,700
2021/03/31 12,800 12,970 12,710 12,830 440,700
2021/03/30 12,700 12,870 12,700 12,800 315,100
2021/03/29 13,060 13,130 12,700 12,880 541,900
2021/03/26 12,440 12,800 12,360 12,770 626,300
2021/03/25 11,930 12,290 11,930 12,200 345,500
2021/03/24 11,960 12,070 11,810 11,830 342,900
2021/03/23 11,950 12,280 11,890 12,030 277,500
2021/03/22 11,860 12,040 11,810 11,970 286,500
2021/03/19 11,740 12,120 11,710 12,050 615,600
2021/03/18 11,560 11,750 11,500 11,650 405,500
2021/03/17 11,200 11,350 11,140 11,330 494,700
2021/03/16 11,340 11,390 11,250 11,350 556,700
2021/03/15 11,510 11,580 11,180 11,310 438,900
2021/03/12 11,380 11,620 11,290 11,570 325,200
2021/03/11 11,510 11,550 11,280 11,330 439,700
2021/03/10 11,560 11,780 11,430 11,550 494,700
2021/03/09 11,500 11,570 11,420 11,560 285,600
2021/03/08 11,530 11,600 11,390 11,460 193,800
2021/03/05 11,430 11,510 11,350 11,460 207,200
2021/03/04 11,460 11,650 11,330 11,490 430,400
2021/03/03 11,510 11,560 11,350 11,450 436,100
2021/03/02 11,890 11,910 11,460 11,630 375,900
2021/03/01 11,820 11,990 11,790 11,890 270,200
2021/02/26 12,150 12,220 11,710 11,810 571,400
2021/02/25 12,320 12,410 12,250 12,280 394,700
2021/02/24 12,390 12,630 12,240 12,330 412,700
2021/02/22 12,200 12,470 12,140 12,350 387,300
2021/02/19 12,020 12,200 11,970 12,010 295,100
2021/02/18 12,060 12,220 12,000 12,020 195,000
2021/02/17 11,990 12,140 11,890 12,060 204,400
2021/02/16 11,800 12,150 11,740 12,070 197,100
2021/02/15 12,140 12,140 11,740 11,800 244,000
2021/02/12 12,060 12,090 11,900 12,000 373,400
2021/02/10 12,200 12,400 11,990 12,330 235,600
2021/02/09 12,230 12,420 12,060 12,240 376,500
2021/02/08 11,770 12,050 11,720 12,000 586,300
2021/02/05 11,270 11,550 11,220 11,510 363,500
2021/02/04 11,250 11,340 11,120 11,300 247,000
2021/02/03 11,040 11,320 11,030 11,320 357,000
2021/02/02 10,700 10,950 10,680 10,830 219,500
2021/02/01 10,700 10,780 10,510 10,740 272,900
2021/01/29 10,650 11,040 10,610 10,890 831,200
2021/01/28 9,800 10,680 9,790 10,610 755,900
2021/01/27 9,750 9,920 9,690 9,910 327,800
2021/01/26 9,570 9,690 9,530 9,650 234,800
2021/01/25 9,640 9,730 9,560 9,660 316,500
2021/01/22 9,500 9,600 9,480 9,540 242,500
2021/01/21 9,520 9,630 9,480 9,530 193,500
2021/01/20 9,320 9,470 9,280 9,440 247,300
2021/01/19 9,270 9,410 9,240 9,330 304,300
2021/01/18 9,320 9,340 9,200 9,230 166,900
2021/01/15 9,450 9,500 9,290 9,300 306,700
2021/01/14 9,500 9,630 9,490 9,530 258,000
2021/01/13 9,580 9,610 9,480 9,540 418,700
2021/01/12 9,790 9,810 9,670 9,670 264,700
2021/01/08 9,570 9,750 9,520 9,740 326,600
2021/01/07 9,670 9,720 9,520 9,530 320,700
2021/01/06 9,510 9,660 9,480 9,540 237,600
2021/01/05 9,510 9,580 9,500 9,510 153,800
2021/01/04 9,790 9,790 9,520 9,540 160,800

このページの先頭へ