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
2022/12/30 13,500 13,600 13,390 13,540 178,900
2022/12/29 13,580 13,640 13,510 13,580 119,700
2022/12/28 13,630 13,680 13,540 13,660 113,500
2022/12/27 13,880 13,950 13,620 13,630 96,200
2022/12/26 13,780 13,950 13,720 13,790 116,200
2022/12/23 13,770 13,860 13,720 13,770 170,400
2022/12/22 13,660 13,850 13,600 13,800 190,000
2022/12/21 13,680 13,860 13,590 13,640 296,900
2022/12/20 14,150 14,270 13,620 13,750 326,000
2022/12/19 14,050 14,280 14,040 14,120 204,200
2022/12/16 14,170 14,270 14,100 14,170 228,800
2022/12/15 14,280 14,350 14,200 14,230 119,500
2022/12/14 14,400 14,490 14,340 14,370 128,100
2022/12/13 14,360 14,470 14,210 14,250 195,600
2022/12/12 14,400 14,430 14,240 14,300 128,300
2022/12/09 14,300 14,560 14,280 14,440 164,000
2022/12/08 14,460 14,550 14,370 14,470 242,800
2022/12/07 14,430 14,560 14,320 14,490 247,100
2022/12/06 14,250 14,430 14,070 14,390 280,000
2022/12/05 14,660 14,660 14,140 14,320 263,000
2022/12/02 14,920 14,920 14,480 14,670 288,100
2022/12/01 15,170 15,180 14,880 14,950 293,200
2022/11/30 15,500 15,500 15,190 15,320 481,700
2022/11/29 15,630 15,700 15,560 15,650 147,200
2022/11/28 15,760 15,760 15,440 15,620 148,400
2022/11/25 15,810 15,830 15,690 15,790 142,000
2022/11/24 15,600 15,780 15,570 15,750 263,500
2022/11/22 15,380 15,510 15,350 15,460 203,700
2022/11/21 15,370 15,490 15,320 15,340 172,500
2022/11/18 14,970 15,400 14,890 15,320 322,300
2022/11/17 14,620 15,050 14,620 14,970 294,200
2022/11/16 14,580 14,650 14,460 14,590 301,500
2022/11/15 14,530 14,580 14,420 14,510 247,600
2022/11/14 14,810 14,830 14,570 14,640 221,400
2022/11/11 15,000 15,170 14,820 14,830 231,800
2022/11/10 15,010 15,020 14,750 14,790 256,800
2022/11/09 15,050 15,080 14,920 15,030 147,700
2022/11/08 14,980 15,170 14,970 15,050 175,000
2022/11/07 14,760 14,910 14,700 14,860 163,700
2022/11/04 15,040 15,140 14,820 14,830 413,800
2022/11/02 14,600 14,740 14,570 14,620 258,700
2022/11/01 14,700 14,700 14,440 14,550 165,300
2022/10/31 14,490 14,770 14,490 14,710 330,300
2022/10/28 14,190 14,590 14,170 14,370 432,200
2022/10/27 14,170 14,300 14,010 14,130 211,800
2022/10/26 14,120 14,210 14,030 14,140 164,000
2022/10/25 14,060 14,140 13,960 13,990 210,800
2022/10/24 13,520 13,900 13,520 13,880 392,400
2022/10/21 14,370 14,400 14,220 14,250 150,300
2022/10/20 14,430 14,500 14,370 14,400 205,100
2022/10/19 14,390 14,500 14,310 14,460 167,000
2022/10/18 14,480 14,560 14,370 14,430 210,400
2022/10/17 14,220 14,360 14,210 14,270 146,700
2022/10/14 14,340 14,470 14,270 14,340 207,300
2022/10/13 14,280 14,280 14,100 14,150 163,500
2022/10/12 14,300 14,400 14,260 14,350 242,400
2022/10/11 14,300 14,560 14,300 14,340 208,400
2022/10/07 14,430 14,470 14,320 14,420 203,800
2022/10/06 14,400 14,730 14,400 14,600 334,000
2022/10/05 14,390 14,580 14,380 14,420 369,900
2022/10/04 13,920 14,380 13,910 14,320 303,700
2022/10/03 13,690 13,800 13,490 13,770 272,600
2022/09/30 13,660 13,710 13,450 13,570 359,700
2022/09/29 13,350 13,630 13,340 13,590 380,900
2022/09/28 13,700 13,770 13,460 13,620 480,800
2022/09/27 14,010 14,040 13,850 13,870 336,700
2022/09/26 14,130 14,270 14,010 14,010 355,100
2022/09/22 14,230 14,470 14,230 14,410 364,100
2022/09/21 14,480 14,590 14,330 14,370 465,300
2022/09/20 14,810 14,880 14,700 14,780 333,200
2022/09/16 14,700 14,930 14,700 14,880 329,100
2022/09/15 14,680 14,830 14,670 14,770 168,100
2022/09/14 14,600 14,820 14,590 14,680 271,200
2022/09/13 14,690 14,900 14,680 14,730 289,700
2022/09/12 14,480 14,660 14,410 14,630 148,900
2022/09/09 14,360 14,560 14,310 14,480 275,500
2022/09/08 14,160 14,400 14,140 14,310 270,400
2022/09/07 14,000 14,150 13,990 14,080 258,100
2022/09/06 13,920 14,170 13,880 14,060 267,900
2022/09/05 13,710 14,070 13,690 13,970 252,400
2022/09/02 13,750 13,810 13,680 13,710 229,300
2022/09/01 13,690 13,790 13,620 13,700 234,100
2022/08/31 13,720 13,810 13,600 13,740 440,100
2022/08/30 13,750 13,950 13,730 13,910 274,300
2022/08/29 13,380 13,660 13,340 13,590 189,900
2022/08/26 13,520 13,650 13,480 13,580 121,900
2022/08/25 13,430 13,500 13,380 13,440 141,500
2022/08/24 13,360 13,480 13,310 13,390 219,000
2022/08/23 13,460 13,500 13,310 13,310 158,800
2022/08/22 13,420 13,650 13,340 13,540 140,300
2022/08/19 13,540 13,580 13,450 13,490 250,600
2022/08/18 13,450 13,600 13,380 13,540 301,900
2022/08/17 13,410 13,510 13,360 13,460 220,200
2022/08/16 13,200 13,330 13,200 13,280 206,200
2022/08/15 13,290 13,320 13,190 13,300 158,300
2022/08/12 13,150 13,440 13,130 13,290 373,500
2022/08/10 12,920 13,090 12,880 13,080 209,800
2022/08/09 12,710 12,960 12,710 12,910 207,600
2022/08/08 12,690 12,710 12,550 12,680 159,600
2022/08/05 12,660 12,910 12,630 12,740 227,300
2022/08/04 12,700 12,880 12,500 12,710 331,600
2022/08/03 12,220 12,630 12,070 12,290 430,500
2022/08/02 12,400 12,420 12,180 12,350 199,600
2022/08/01 12,480 12,580 12,440 12,490 161,900
2022/07/29 12,550 12,620 12,510 12,590 284,100
2022/07/28 12,510 12,560 12,390 12,550 183,500
2022/07/27 12,500 12,590 12,480 12,510 153,500
2022/07/26 12,490 12,530 12,470 12,510 141,900
2022/07/25 12,480 12,590 12,470 12,470 111,600
2022/07/22 12,380 12,520 12,350 12,500 144,000
2022/07/21 12,280 12,380 12,210 12,380 98,900
2022/07/20 12,390 12,420 12,270 12,380 234,000
2022/07/19 12,120 12,240 12,090 12,140 210,000
2022/07/15 12,170 12,170 11,960 12,030 172,800
2022/07/14 12,090 12,270 12,060 12,200 190,800
2022/07/13 12,220 12,220 12,060 12,090 176,000
2022/07/12 12,340 12,410 12,210 12,230 233,300
2022/07/11 12,060 12,200 12,040 12,170 143,400
2022/07/08 11,980 12,100 11,810 11,960 260,600
2022/07/07 11,930 12,140 11,870 12,070 272,800
2022/07/06 11,760 11,890 11,760 11,850 173,700
2022/07/05 11,770 11,850 11,670 11,800 141,500
2022/07/04 11,830 11,850 11,710 11,770 185,300
2022/07/01 11,700 11,720 11,530 11,600 225,700
2022/06/30 11,700 11,780 11,620 11,710 203,100
2022/06/29 11,700 11,880 11,620 11,850 428,500
2022/06/28 11,500 11,690 11,410 11,690 209,000
2022/06/27 11,550 11,570 11,400 11,450 133,600
2022/06/24 11,340 11,520 11,250 11,480 161,500
2022/06/23 11,270 11,400 11,260 11,350 154,300
2022/06/22 11,220 11,260 11,130 11,170 171,300
2022/06/21 11,140 11,300 11,130 11,220 180,000
2022/06/20 11,020 11,080 10,890 10,990 212,400
2022/06/17 10,780 10,950 10,770 10,900 461,800
2022/06/16 11,040 11,170 11,000 11,030 252,000
2022/06/15 10,910 11,100 10,910 11,020 228,000
2022/06/14 10,910 11,060 10,870 11,010 296,400
2022/06/13 11,130 11,170 11,010 11,040 224,200
2022/06/10 11,410 11,500 11,330 11,410 230,400
2022/06/09 11,390 11,560 11,370 11,480 230,700
2022/06/08 11,520 11,650 11,480 11,530 337,100
2022/06/07 11,220 11,390 11,200 11,240 284,300
2022/06/06 11,350 11,500 11,300 11,400 147,800
2022/06/03 11,430 11,490 11,290 11,410 165,300
2022/06/02 11,550 11,560 11,380 11,430 177,900
2022/06/01 11,400 11,570 11,340 11,510 287,200
2022/05/31 11,160 11,400 11,100 11,400 1,000,100
2022/05/30 11,250 11,290 11,110 11,170 450,000
2022/05/27 11,070 11,200 11,040 11,150 319,000
2022/05/26 10,880 11,100 10,880 11,050 351,500
2022/05/25 10,800 10,900 10,670 10,860 441,600
2022/05/24 11,110 11,150 10,940 10,990 249,700
2022/05/23 10,980 11,260 10,950 11,200 313,700
2022/05/20 10,960 10,990 10,760 10,930 428,800
2022/05/19 10,970 11,070 10,880 11,020 315,400
2022/05/18 11,100 11,270 11,030 11,170 247,800
2022/05/17 11,170 11,190 10,980 10,980 221,700
2022/05/16 11,420 11,430 11,000 11,220 213,500
2022/05/13 11,160 11,400 11,090 11,270 335,600
2022/05/12 11,460 11,480 11,080 11,100 294,700
2022/05/11 11,610 11,680 11,460 11,460 287,600
2022/05/10 11,450 11,790 11,440 11,760 357,300
2022/05/09 11,470 11,660 11,420 11,470 253,400
2022/05/06 11,910 11,910 11,500 11,610 444,800
2022/05/02 11,830 12,010 11,810 11,830 389,000
2022/04/28 12,140 12,520 12,070 12,520 402,900
2022/04/27 12,040 12,200 12,020 12,110 390,700
2022/04/26 12,200 12,350 12,160 12,270 251,300
2022/04/25 12,140 12,330 12,130 12,210 145,100
2022/04/22 12,530 12,560 12,390 12,440 139,400
2022/04/21 12,570 12,620 12,390 12,520 228,500
2022/04/20 12,620 12,650 12,310 12,470 222,400
2022/04/19 12,580 12,640 12,500 12,580 185,500
2022/04/18 12,360 12,430 12,150 12,340 76,300
2022/04/15 12,340 12,470 12,280 12,410 109,900
2022/04/14 12,290 12,550 12,280 12,500 177,700
2022/04/13 12,120 12,250 11,920 12,220 353,200
2022/04/12 12,330 12,470 12,140 12,180 261,000
2022/04/11 12,420 12,550 12,400 12,470 232,800
2022/04/08 12,650 12,660 12,410 12,460 279,800
2022/04/07 12,940 12,950 12,590 12,660 220,000
2022/04/06 13,180 13,270 13,090 13,100 245,400
2022/04/05 13,240 13,240 13,060 13,110 170,600
2022/04/04 13,200 13,240 13,090 13,130 171,900
2022/04/01 13,050 13,180 12,910 13,140 225,200
2022/03/31 12,910 13,040 12,860 12,990 251,700
2022/03/30 12,950 13,070 12,840 12,990 281,300
2022/03/29 13,100 13,140 12,950 13,030 237,100
2022/03/28 13,290 13,320 13,060 13,130 175,400
2022/03/25 13,170 13,360 13,130 13,320 159,400
2022/03/24 13,190 13,340 13,030 13,110 203,900
2022/03/23 13,180 13,390 13,060 13,370 199,600
2022/03/22 12,910 13,090 12,890 13,040 279,600
2022/03/18 12,680 12,930 12,670 12,880 375,200
2022/03/17 12,380 12,730 12,320 12,730 258,900
2022/03/16 12,220 12,310 12,140 12,170 216,300
2022/03/15 12,080 12,280 12,070 12,210 170,000
2022/03/14 11,870 12,160 11,860 12,020 210,900
2022/03/11 12,100 12,130 11,660 11,810 318,500
2022/03/10 12,040 12,340 11,910 12,280 279,600
2022/03/09 12,100 12,180 11,860 11,900 333,600
2022/03/08 12,280 12,530 12,120 12,160 243,900
2022/03/07 12,140 12,450 11,970 12,350 217,400
2022/03/04 12,360 12,460 12,130 12,170 261,000
2022/03/03 12,170 12,380 12,130 12,320 181,900
2022/03/02 12,300 12,420 12,020 12,160 326,000
2022/03/01 12,890 12,930 12,500 12,540 198,300
2022/02/28 12,530 12,750 12,530 12,720 222,300
2022/02/25 12,670 12,700 12,470 12,580 175,200
2022/02/24 12,820 12,950 12,510 12,570 226,100
2022/02/22 12,720 12,960 12,680 12,940 139,500
2022/02/21 12,650 12,840 12,600 12,760 179,800
2022/02/18 12,780 12,920 12,720 12,840 218,700
2022/02/17 13,080 13,110 12,830 12,900 202,600
2022/02/16 13,170 13,300 13,110 13,140 196,500
2022/02/15 13,330 13,410 12,900 12,910 208,100
2022/02/14 13,470 13,590 13,360 13,460 240,800
2022/02/10 13,410 13,480 13,310 13,480 194,800
2022/02/09 13,530 13,560 13,320 13,330 228,500
2022/02/08 13,330 13,630 13,330 13,540 238,200
2022/02/07 13,090 13,490 13,090 13,480 197,500
2022/02/04 13,070 13,310 13,050 13,250 157,600
2022/02/03 12,940 13,120 12,740 13,070 212,500
2022/02/02 12,680 12,960 12,570 12,940 198,900
2022/02/01 13,150 13,200 12,720 12,730 254,700
2022/01/31 13,090 13,170 12,810 13,100 307,600
2022/01/28 13,270 13,580 12,740 12,790 458,800
2022/01/27 13,210 13,250 12,950 13,100 255,400
2022/01/26 13,420 13,540 13,090 13,090 202,200
2022/01/25 13,300 13,380 13,170 13,330 189,800
2022/01/24 13,330 13,460 13,270 13,420 155,700
2022/01/21 13,330 13,360 13,200 13,360 145,900
2022/01/20 13,260 13,360 13,110 13,340 239,600
2022/01/19 13,390 13,440 13,030 13,070 293,900
2022/01/18 13,500 13,590 13,310 13,390 194,300
2022/01/17 13,210 13,490 13,210 13,440 109,200
2022/01/14 13,450 13,450 13,150 13,290 189,400
2022/01/13 13,500 13,570 13,420 13,450 154,800
2022/01/12 13,160 13,470 13,140 13,450 259,200
2022/01/11 13,460 13,500 13,030 13,060 261,700
2022/01/07 13,400 13,550 13,320 13,490 263,000
2022/01/06 13,400 13,580 13,080 13,100 176,500
2022/01/05 13,470 13,590 13,420 13,550 171,500
2022/01/04 13,400 13,450 13,100 13,380 142,700

このページの先頭へ