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
2023/12/29 16,250 16,380 16,250 16,350 134,400
2023/12/28 16,365 16,405 16,240 16,305 80,200
2023/12/27 16,310 16,425 16,295 16,400 113,000
2023/12/26 16,100 16,230 16,055 16,190 108,200
2023/12/25 16,120 16,180 16,045 16,045 79,500
2023/12/22 15,800 16,020 15,765 16,020 145,900
2023/12/21 15,850 15,975 15,795 15,795 165,200
2023/12/20 16,245 16,245 15,995 15,995 197,800
2023/12/19 16,065 16,225 15,835 16,165 159,100
2023/12/18 16,010 16,125 15,930 16,125 157,300
2023/12/15 16,165 16,295 16,100 16,195 265,700
2023/12/14 16,340 16,390 16,080 16,310 198,300
2023/12/13 16,550 16,620 16,315 16,340 220,300
2023/12/12 16,630 16,700 16,560 16,560 221,700
2023/12/11 16,410 16,550 16,320 16,550 165,500
2023/12/08 16,660 16,695 16,350 16,430 321,800
2023/12/07 16,630 16,670 16,540 16,665 173,800
2023/12/06 16,600 16,710 16,545 16,665 198,100
2023/12/05 16,510 16,590 16,425 16,515 265,400
2023/12/04 16,420 16,535 16,365 16,485 184,200
2023/12/01 16,475 16,500 16,350 16,420 166,200
2023/11/30 16,155 16,325 16,100 16,300 493,600
2023/11/29 16,195 16,330 16,150 16,165 138,900
2023/11/28 16,400 16,535 16,205 16,285 145,400
2023/11/27 16,650 16,675 16,400 16,400 203,600
2023/11/24 16,615 16,680 16,540 16,635 190,600
2023/11/22 16,235 16,450 16,185 16,395 385,000
2023/11/21 16,095 16,180 15,885 16,045 280,200
2023/11/20 16,140 16,265 16,060 16,090 159,200
2023/11/17 15,980 16,140 15,970 16,085 204,600
2023/11/16 15,740 16,010 15,725 15,980 227,600
2023/11/15 15,875 15,925 15,590 15,695 236,900
2023/11/14 15,905 16,005 15,770 15,770 158,800
2023/11/13 15,900 16,000 15,850 15,960 94,900
2023/11/10 15,755 15,910 15,655 15,895 181,000
2023/11/09 16,100 16,120 15,840 15,850 210,100
2023/11/08 16,075 16,115 15,810 15,980 217,500
2023/11/07 16,120 16,170 16,000 16,050 159,600
2023/11/06 16,195 16,230 16,055 16,120 265,000
2023/11/02 16,095 16,095 15,690 15,845 294,100
2023/11/01 16,315 16,500 16,115 16,120 306,200
2023/10/31 15,505 16,165 15,455 16,150 445,100
2023/10/30 15,000 15,890 14,840 15,660 598,600
2023/10/27 15,190 15,340 15,160 15,295 141,000
2023/10/26 15,200 15,365 15,120 15,240 122,500
2023/10/25 15,440 15,585 15,380 15,410 107,300
2023/10/24 15,360 15,470 15,145 15,390 122,600
2023/10/23 15,345 15,470 15,320 15,320 123,900
2023/10/20 15,395 15,540 15,345 15,465 145,600
2023/10/19 15,500 15,645 15,475 15,500 75,800
2023/10/18 15,500 15,615 15,455 15,575 121,400
2023/10/17 15,540 15,800 15,540 15,675 127,800
2023/10/16 15,700 15,700 15,425 15,470 96,500
2023/10/13 15,660 15,715 15,565 15,700 207,800
2023/10/12 15,825 15,905 15,750 15,855 183,700
2023/10/11 15,805 15,855 15,655 15,725 143,800
2023/10/10 15,800 15,900 15,740 15,800 123,200
2023/10/06 15,445 15,655 15,445 15,570 126,800
2023/10/05 15,270 15,600 15,225 15,550 164,600
2023/10/04 15,670 15,685 15,195 15,245 249,300
2023/10/03 15,745 15,850 15,625 15,750 186,200
2023/10/02 15,890 16,060 15,735 15,765 181,200
2023/09/29 15,925 15,985 15,675 15,750 255,400
2023/09/28 15,830 16,050 15,810 15,960 294,600
2023/09/27 15,985 16,245 15,915 16,190 400,700
2023/09/26 15,880 15,960 15,795 15,835 177,900
2023/09/25 15,895 15,980 15,800 15,935 140,100
2023/09/22 15,780 16,000 15,750 15,895 188,000
2023/09/21 16,000 16,145 15,920 15,980 145,500
2023/09/20 16,285 16,285 16,040 16,070 188,400
2023/09/19 16,400 16,405 16,165 16,295 294,600
2023/09/15 16,395 16,535 16,345 16,415 308,100
2023/09/14 15,990 16,230 15,990 16,190 176,400
2023/09/13 15,920 16,040 15,845 15,940 166,600
2023/09/12 15,815 15,935 15,640 15,870 124,900
2023/09/11 16,200 16,225 15,555 15,660 246,600
2023/09/08 16,225 16,405 16,180 16,230 224,300
2023/09/07 16,095 16,340 16,050 16,220 272,400
2023/09/06 16,475 16,515 16,200 16,255 304,000
2023/09/05 16,755 16,785 16,475 16,555 231,600
2023/09/04 16,445 16,645 16,340 16,640 153,200
2023/09/01 16,110 16,545 16,085 16,415 252,300
2023/08/31 16,050 16,265 16,035 16,065 339,100
2023/08/30 16,065 16,140 15,915 15,955 183,600
2023/08/29 16,030 16,100 15,940 16,065 163,000
2023/08/28 15,850 16,025 15,775 15,970 168,800
2023/08/25 15,630 15,755 15,625 15,695 133,700
2023/08/24 15,540 15,725 15,455 15,705 161,000
2023/08/23 15,520 15,765 15,520 15,725 141,700
2023/08/22 15,395 15,525 15,325 15,495 135,700
2023/08/21 15,450 15,460 15,290 15,375 136,100
2023/08/18 15,355 15,540 15,350 15,435 196,400
2023/08/17 15,250 15,400 15,170 15,380 116,700
2023/08/16 15,165 15,425 15,165 15,335 116,700
2023/08/15 15,450 15,455 15,310 15,345 133,600
2023/08/14 15,585 15,635 15,395 15,455 135,200
2023/08/10 15,360 15,690 15,295 15,675 162,300
2023/08/09 15,400 15,460 15,320 15,355 133,200
2023/08/08 15,440 15,560 15,360 15,525 133,500
2023/08/07 15,315 15,575 15,295 15,440 175,900
2023/08/04 15,150 15,255 14,995 15,190 168,600
2023/08/03 15,005 15,270 15,005 15,175 226,100
2023/08/02 15,190 15,335 14,985 15,005 198,200
2023/08/01 15,250 15,420 15,155 15,335 163,900
2023/07/31 15,200 15,425 15,105 15,290 507,500
2023/07/28 14,365 14,730 14,290 14,650 255,700
2023/07/27 14,360 14,590 14,360 14,535 191,600
2023/07/26 14,495 14,495 14,345 14,455 160,800
2023/07/25 14,495 14,550 14,460 14,550 141,000
2023/07/24 14,340 14,525 14,330 14,390 149,500
2023/07/21 14,175 14,250 14,065 14,240 118,800
2023/07/20 14,190 14,335 14,110 14,170 239,400
2023/07/19 14,010 14,085 13,910 14,085 145,500
2023/07/18 13,940 14,030 13,885 13,980 139,800
2023/07/14 13,980 14,115 13,805 14,070 158,000
2023/07/13 14,030 14,150 13,965 14,075 105,000
2023/07/12 14,190 14,245 14,015 14,015 136,100
2023/07/11 14,345 14,360 14,160 14,170 107,100
2023/07/10 14,330 14,330 14,130 14,225 185,500
2023/07/07 14,340 14,480 14,230 14,340 177,800
2023/07/06 14,445 14,480 14,310 14,385 126,300
2023/07/05 14,485 14,550 14,360 14,525 139,100
2023/07/04 14,515 14,595 14,450 14,485 180,300
2023/07/03 14,590 14,660 14,565 14,610 170,900
2023/06/30 14,615 14,660 14,455 14,585 285,600
2023/06/29 14,475 14,790 14,410 14,625 259,400
2023/06/28 14,250 14,380 14,215 14,380 120,100
2023/06/27 14,460 14,460 14,020 14,180 180,600
2023/06/26 14,510 14,510 14,340 14,340 118,000
2023/06/23 14,615 14,665 14,280 14,360 165,900
2023/06/22 14,590 14,670 14,555 14,615 153,700
2023/06/21 14,385 14,515 14,330 14,495 176,000
2023/06/20 14,240 14,310 14,200 14,310 232,300
2023/06/19 14,220 14,370 14,150 14,240 174,600
2023/06/16 14,070 14,175 14,035 14,140 338,400
2023/06/15 14,240 14,340 14,180 14,230 155,900
2023/06/14 14,000 14,240 13,940 14,225 200,300
2023/06/13 13,875 14,015 13,845 13,980 196,700
2023/06/12 13,955 13,970 13,830 13,910 138,000
2023/06/09 13,805 14,000 13,740 13,970 283,400
2023/06/08 13,875 13,920 13,660 13,750 214,000
2023/06/07 13,895 14,030 13,800 13,855 346,800
2023/06/06 13,525 13,810 13,470 13,790 276,500
2023/06/05 13,580 13,640 13,485 13,590 415,700
2023/06/02 13,130 13,470 13,080 13,470 271,600
2023/06/01 13,290 13,370 13,130 13,210 224,000
2023/05/31 13,180 13,350 13,120 13,250 374,700
2023/05/30 13,390 13,400 13,170 13,320 144,000
2023/05/29 13,700 13,700 13,420 13,490 212,500
2023/05/26 13,700 13,730 13,630 13,700 245,400
2023/05/25 13,610 13,720 13,560 13,650 285,800
2023/05/24 13,700 13,750 13,670 13,670 181,700
2023/05/23 13,780 13,780 13,660 13,730 212,500
2023/05/22 13,700 13,790 13,660 13,740 150,300
2023/05/19 13,690 13,770 13,610 13,710 204,100
2023/05/18 13,710 13,750 13,580 13,610 172,100
2023/05/17 13,530 13,590 13,450 13,570 228,700
2023/05/16 13,330 13,530 13,320 13,510 262,100
2023/05/15 13,410 13,480 13,300 13,400 184,200
2023/05/12 13,150 13,320 13,150 13,260 282,100
2023/05/11 12,940 13,130 12,930 13,070 205,900
2023/05/10 13,190 13,220 13,050 13,090 252,200
2023/05/09 13,050 13,160 12,990 13,110 241,100
2023/05/08 12,850 13,050 12,840 12,980 357,000
2023/05/02 13,140 13,150 12,690 12,750 413,300
2023/05/01 12,830 13,190 12,710 13,180 595,700
2023/04/28 13,830 14,010 12,450 12,870 847,300
2023/04/27 13,680 13,830 13,620 13,760 182,700
2023/04/26 13,600 13,850 13,600 13,810 222,700
2023/04/25 13,570 13,820 13,560 13,620 245,200
2023/04/24 13,470 13,530 13,450 13,470 140,500
2023/04/21 13,460 13,510 13,370 13,450 198,200
2023/04/20 13,440 13,470 13,340 13,430 232,200
2023/04/19 13,500 13,560 13,340 13,430 244,900
2023/04/18 13,320 13,450 13,300 13,430 229,400
2023/04/17 13,350 13,360 13,240 13,340 139,000
2023/04/14 13,370 13,370 13,250 13,320 347,500
2023/04/13 13,350 13,440 13,230 13,350 415,000
2023/04/12 13,630 13,660 13,290 13,400 348,500
2023/04/11 13,640 13,690 13,520 13,640 195,700
2023/04/10 13,470 13,640 13,450 13,630 143,900
2023/04/07 13,330 13,460 13,330 13,380 131,200
2023/04/06 13,400 13,520 13,370 13,440 252,300
2023/04/05 13,490 13,680 13,380 13,420 433,400
2023/04/04 13,360 13,380 13,210 13,340 244,600
2023/04/03 13,300 13,430 13,250 13,420 261,500
2023/03/31 13,100 13,240 13,070 13,190 323,100
2023/03/30 12,980 13,060 12,910 12,990 203,600
2023/03/29 12,940 13,160 12,900 13,150 285,100
2023/03/28 12,930 13,040 12,870 12,940 207,400
2023/03/27 12,930 12,970 12,850 12,860 122,100
2023/03/24 12,760 12,880 12,730 12,870 156,900
2023/03/23 12,710 12,870 12,690 12,850 204,100
2023/03/22 12,810 12,840 12,560 12,740 342,500
2023/03/20 12,850 12,930 12,630 12,630 228,800
2023/03/17 12,860 12,960 12,780 12,870 264,900
2023/03/16 12,800 12,860 12,690 12,850 218,600
2023/03/15 12,990 13,040 12,900 12,960 183,000
2023/03/14 12,860 12,910 12,750 12,860 227,300
2023/03/13 13,080 13,090 12,960 13,040 234,500
2023/03/10 13,100 13,250 13,100 13,140 279,800
2023/03/09 13,220 13,390 13,210 13,350 228,800
2023/03/08 13,060 13,200 13,050 13,140 204,200
2023/03/07 13,020 13,120 12,920 13,070 224,200
2023/03/06 12,940 12,990 12,900 12,940 157,100
2023/03/03 12,950 13,000 12,900 12,950 273,900
2023/03/02 12,850 12,930 12,800 12,880 207,900
2023/03/01 12,850 12,940 12,790 12,890 201,000
2023/02/28 12,850 12,910 12,760 12,830 304,700
2023/02/27 12,760 12,870 12,760 12,860 140,400
2023/02/24 12,720 12,840 12,690 12,820 219,200
2023/02/22 12,550 12,710 12,540 12,640 209,700
2023/02/21 12,590 12,620 12,510 12,550 215,000
2023/02/20 12,630 12,650 12,510 12,580 151,800
2023/02/17 12,550 12,670 12,540 12,610 179,500
2023/02/16 12,420 12,590 12,370 12,570 204,000
2023/02/15 12,520 12,550 12,330 12,380 211,600
2023/02/14 12,460 12,530 12,410 12,530 234,800
2023/02/13 12,290 12,390 12,230 12,340 234,700
2023/02/10 12,200 12,360 12,150 12,260 334,600
2023/02/09 12,340 12,470 12,320 12,370 293,500
2023/02/08 12,490 12,590 12,390 12,400 246,700
2023/02/07 12,500 12,550 12,420 12,510 270,800
2023/02/06 12,410 12,570 12,390 12,540 320,900
2023/02/03 12,600 12,670 12,300 12,360 495,600
2023/02/02 12,620 12,800 12,620 12,700 350,400
2023/02/01 12,750 12,870 12,490 12,520 484,300
2023/01/31 13,000 13,260 12,750 12,820 753,600
2023/01/30 14,290 14,320 14,110 14,150 286,500
2023/01/27 14,340 14,370 14,240 14,280 164,300
2023/01/26 14,200 14,410 14,180 14,340 169,100
2023/01/25 14,160 14,180 14,080 14,130 106,600
2023/01/24 14,080 14,150 14,020 14,110 127,600
2023/01/23 14,010 14,050 13,910 14,000 109,900
2023/01/20 13,860 14,020 13,800 13,880 235,800
2023/01/19 14,010 14,120 13,840 13,860 228,700
2023/01/18 13,840 14,080 13,720 13,920 195,800
2023/01/17 13,800 13,930 13,640 13,860 192,000
2023/01/16 13,570 13,620 13,490 13,570 139,400
2023/01/13 13,460 13,690 13,340 13,550 193,100
2023/01/12 13,640 13,660 13,350 13,390 120,900
2023/01/11 13,620 13,720 13,580 13,640 241,900
2023/01/10 14,210 14,250 13,560 13,560 335,500
2023/01/06 13,450 13,450 13,200 13,310 181,100
2023/01/05 13,460 13,480 13,340 13,460 128,800
2023/01/04 13,530 13,650 13,420 13,550 215,600

このページの先頭へ