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 |
|---|---|---|---|---|---|
| 2026/05/01 | 3,550 | 3,595 | 3,495 | 3,515 | 2,310,700 |
| 2026/04/30 | 3,491 | 3,547 | 3,453 | 3,518 | 3,304,200 |
| 2026/04/28 | 3,499 | 3,508 | 3,481 | 3,508 | 1,682,300 |
| 2026/04/27 | 3,490 | 3,514 | 3,482 | 3,490 | 1,471,200 |
| 2026/04/24 | 3,526 | 3,535 | 3,506 | 3,516 | 1,180,100 |
| 2026/04/23 | 3,516 | 3,544 | 3,503 | 3,521 | 1,180,300 |
| 2026/04/22 | 3,558 | 3,558 | 3,512 | 3,517 | 1,181,800 |
| 2026/04/21 | 3,528 | 3,545 | 3,513 | 3,531 | 879,700 |
| 2026/04/20 | 3,542 | 3,549 | 3,507 | 3,512 | 1,097,300 |
| 2026/04/17 | 3,530 | 3,541 | 3,514 | 3,525 | 1,107,900 |
| 2026/04/16 | 3,504 | 3,519 | 3,486 | 3,504 | 1,450,200 |
| 2026/04/15 | 3,546 | 3,571 | 3,513 | 3,521 | 1,776,100 |
| 2026/04/14 | 3,591 | 3,615 | 3,535 | 3,555 | 1,980,500 |
| 2026/04/13 | 3,632 | 3,664 | 3,590 | 3,590 | 1,678,800 |
| 2026/04/10 | 3,658 | 3,693 | 3,650 | 3,675 | 1,808,600 |
| 2026/04/09 | 3,800 | 3,823 | 3,713 | 3,713 | 2,382,700 |
| 2026/04/08 | 3,836 | 3,848 | 3,765 | 3,784 | 1,876,400 |
| 2026/04/07 | 3,786 | 3,815 | 3,747 | 3,798 | 1,173,200 |
| 2026/04/06 | 3,754 | 3,806 | 3,752 | 3,786 | 1,058,800 |
| 2026/04/03 | 3,714 | 3,758 | 3,710 | 3,742 | 875,200 |
| 2026/03/27 | 3,640 | 3,691 | 3,634 | 3,687 | 2,476,800 |
| 2026/03/26 | 3,610 | 3,634 | 3,591 | 3,618 | 1,718,800 |
| 2026/03/25 | 3,551 | 3,576 | 3,527 | 3,576 | 2,139,700 |
| 2026/03/24 | 3,504 | 3,514 | 3,477 | 3,495 | 1,243,600 |
| 2026/03/23 | 3,544 | 3,569 | 3,438 | 3,452 | 2,196,000 |
| 2026/03/19 | 3,644 | 3,672 | 3,601 | 3,601 | 1,729,200 |
| 2026/03/18 | 3,630 | 3,684 | 3,616 | 3,657 | 1,682,700 |
| 2026/03/17 | 3,610 | 3,652 | 3,610 | 3,629 | 1,042,100 |
| 2026/03/16 | 3,638 | 3,650 | 3,603 | 3,610 | 1,039,800 |
| 2026/03/13 | 3,607 | 3,663 | 3,607 | 3,612 | 1,370,200 |
| 2026/03/12 | 3,670 | 3,720 | 3,613 | 3,625 | 2,758,400 |
| 2026/03/11 | 3,768 | 3,783 | 3,731 | 3,735 | 1,720,100 |
| 2026/03/10 | 3,702 | 3,754 | 3,681 | 3,721 | 2,300,400 |
| 2026/03/09 | 3,562 | 3,680 | 3,562 | 3,660 | 1,852,000 |
| 2026/03/06 | 3,578 | 3,646 | 3,557 | 3,643 | 1,416,900 |
| 2026/03/05 | 3,612 | 3,643 | 3,570 | 3,580 | 1,401,400 |
| 2026/03/04 | 3,519 | 3,575 | 3,514 | 3,570 | 1,971,300 |
| 2026/03/03 | 3,557 | 3,582 | 3,517 | 3,532 | 1,411,600 |
| 2026/03/02 | 3,559 | 3,607 | 3,556 | 3,582 | 1,385,600 |
| 2026/02/27 | 3,600 | 3,609 | 3,575 | 3,600 | 1,840,600 |
| 2026/02/26 | 3,575 | 3,596 | 3,562 | 3,567 | 1,578,200 |
| 2026/02/25 | 3,531 | 3,591 | 3,519 | 3,573 | 1,401,800 |
| 2026/02/24 | 3,475 | 3,533 | 3,463 | 3,517 | 1,406,000 |
| 2026/02/20 | 3,505 | 3,507 | 3,457 | 3,470 | 1,994,800 |
| 2026/02/19 | 3,472 | 3,499 | 3,447 | 3,498 | 1,277,300 |
| 2026/02/18 | 3,453 | 3,512 | 3,452 | 3,504 | 927,400 |
| 2026/02/17 | 3,435 | 3,453 | 3,430 | 3,431 | 912,500 |
| 2026/02/16 | 3,499 | 3,501 | 3,428 | 3,433 | 1,942,200 |
| 2026/02/13 | 3,590 | 3,595 | 3,494 | 3,511 | 1,833,200 |
| 2026/02/12 | 3,479 | 3,539 | 3,451 | 3,527 | 3,072,100 |
| 2026/02/10 | 3,430 | 3,480 | 3,408 | 3,447 | 1,910,200 |
| 2026/02/09 | 3,412 | 3,474 | 3,388 | 3,445 | 2,260,000 |
| 2026/02/06 | 3,350 | 3,385 | 3,329 | 3,385 | 1,581,700 |
| 2026/02/05 | 3,300 | 3,349 | 3,285 | 3,308 | 1,290,100 |
| 2026/02/04 | 3,200 | 3,271 | 3,189 | 3,270 | 1,467,400 |
| 2026/02/03 | 3,109 | 3,235 | 3,108 | 3,235 | 2,096,100 |
| 2026/02/02 | 3,198 | 3,224 | 3,122 | 3,150 | 2,770,000 |
| 2026/01/30 | 3,073 | 3,156 | 3,051 | 3,135 | 3,147,800 |
| 2026/01/29 | 3,010 | 3,031 | 2,982 | 3,008 | 1,387,500 |
| 2026/01/28 | 3,031 | 3,058 | 3,022 | 3,023 | 1,259,500 |
| 2026/01/27 | 3,070 | 3,092 | 3,050 | 3,068 | 1,501,900 |
| 2026/01/26 | 3,098 | 3,126 | 3,077 | 3,087 | 1,424,700 |
| 2026/01/23 | 3,107 | 3,145 | 3,098 | 3,117 | 1,896,800 |
| 2026/01/22 | 3,081 | 3,107 | 3,054 | 3,067 | 1,476,000 |
| 2026/01/21 | 3,060 | 3,080 | 3,045 | 3,056 | 1,746,900 |
| 2026/01/20 | 3,089 | 3,107 | 3,079 | 3,088 | 1,382,200 |
| 2026/01/19 | 3,080 | 3,102 | 3,067 | 3,097 | 1,314,600 |
| 2026/01/16 | 3,065 | 3,082 | 3,056 | 3,070 | 1,376,200 |
| 2026/01/15 | 3,050 | 3,071 | 3,042 | 3,056 | 1,686,600 |
| 2026/01/14 | 3,051 | 3,051 | 3,025 | 3,041 | 1,179,400 |
| 2026/01/13 | 3,050 | 3,068 | 3,021 | 3,030 | 1,568,800 |
| 2026/01/09 | 3,010 | 3,039 | 3,006 | 3,035 | 1,476,200 |
| 2026/01/08 | 2,993 | 3,004 | 2,970 | 3,003 | 1,573,400 |
| 2026/01/07 | 2,950 | 2,980 | 2,949 | 2,959 | 1,909,000 |
| 2026/01/06 | 2,970 | 3,012 | 2,970 | 3,006 | 1,241,900 |
| 2026/01/05 | 2,988 | 2,999 | 2,954 | 2,954 | 1,494,500 |