1878 大東建託(株) の時系列データ [2024年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2024-05-02 | 16,950 | 16,995 | 15,855 | 16,355 | 801,500 | 16,355 |
2024-05-01 | 16,750 | 16,900 | 16,585 | 16,680 | 213,900 | 16,680 |
2024-04-30 | 17,115 | 17,115 | 16,815 | 16,915 | 212,700 | 16,915 |
2024-04-26 | 16,840 | 17,040 | 16,790 | 16,915 | 166,800 | 16,915 |
2024-04-25 | 17,240 | 17,240 | 16,855 | 16,905 | 165,800 | 16,905 |
2024-04-24 | 17,000 | 17,195 | 16,945 | 17,030 | 179,200 | 17,030 |
2024-04-23 | 17,080 | 17,230 | 17,060 | 17,065 | 118,700 | 17,065 |
2024-04-22 | 16,965 | 17,025 | 16,875 | 16,995 | 134,300 | 16,995 |
2024-04-19 | 17,000 | 17,125 | 16,680 | 16,725 | 230,300 | 16,725 |
2024-04-18 | 16,700 | 16,895 | 16,645 | 16,825 | 122,200 | 16,825 |
2024-04-17 | 16,790 | 16,955 | 16,660 | 16,700 | 154,200 | 16,700 |
2024-04-16 | 16,855 | 16,900 | 16,675 | 16,850 | 246,600 | 16,850 |
2024-04-15 | 16,780 | 16,885 | 16,600 | 16,800 | 153,400 | 16,800 |
2024-04-12 | 16,850 | 17,175 | 16,850 | 16,920 | 232,400 | 16,920 |
2024-04-11 | 16,790 | 16,990 | 16,790 | 16,870 | 217,400 | 16,870 |
2024-04-10 | 17,130 | 17,160 | 17,020 | 17,045 | 150,900 | 17,045 |
2024-04-09 | 17,130 | 17,195 | 17,045 | 17,130 | 155,900 | 17,130 |
2024-04-08 | 16,985 | 17,125 | 16,900 | 16,980 | 218,900 | 16,980 |
2024-04-05 | 17,115 | 17,230 | 17,000 | 17,080 | 194,200 | 17,080 |
2024-04-04 | 17,135 | 17,220 | 16,965 | 17,085 | 234,500 | 17,085 |
2024-04-03 | 16,890 | 17,225 | 16,780 | 17,130 | 357,900 | 17,130 |
2024-04-02 | 17,060 | 17,120 | 16,750 | 16,910 | 308,700 | 16,910 |
2024-04-01 | 17,370 | 17,380 | 16,935 | 17,065 | 269,600 | 17,065 |
2024-03-29 | 17,300 | 17,590 | 17,260 | 17,450 | 236,600 | 17,450 |
2024-03-28 | 17,445 | 17,780 | 17,165 | 17,220 | 342,000 | 17,220 |
2024-03-27 | 17,680 | 18,080 | 17,680 | 17,985 | 324,700 | 17,985 |
2024-03-26 | 17,475 | 17,625 | 17,425 | 17,520 | 183,400 | 17,520 |
2024-03-25 | 17,520 | 17,690 | 17,470 | 17,500 | 202,100 | 17,500 |
2024-03-22 | 17,630 | 17,735 | 17,455 | 17,675 | 196,100 | 17,675 |
2024-03-21 | 18,100 | 18,155 | 17,625 | 17,675 | 246,400 | 17,675 |
2024-03-19 | 17,800 | 18,145 | 17,645 | 18,020 | 242,300 | 18,020 |
2024-03-18 | 17,395 | 17,820 | 17,355 | 17,750 | 235,500 | 17,750 |
2024-03-15 | 17,180 | 17,395 | 17,090 | 17,330 | 706,600 | 17,330 |
2024-03-14 | 17,280 | 17,300 | 17,080 | 17,240 | 271,200 | 17,240 |
2024-03-13 | 17,430 | 17,580 | 17,120 | 17,300 | 243,700 | 17,300 |
2024-03-12 | 17,345 | 17,445 | 17,000 | 17,430 | 199,500 | 17,430 |
2024-03-11 | 17,205 | 17,400 | 17,175 | 17,400 | 170,600 | 17,400 |
2024-03-08 | 17,300 | 17,410 | 17,030 | 17,300 | 393,400 | 17,300 |
2024-03-07 | 17,680 | 17,805 | 17,530 | 17,585 | 185,500 | 17,585 |
2024-03-06 | 17,535 | 17,810 | 17,515 | 17,760 | 199,900 | 17,760 |
2024-03-05 | 17,575 | 17,575 | 17,300 | 17,480 | 128,900 | 17,480 |
2024-03-04 | 17,690 | 17,690 | 17,405 | 17,405 | 146,300 | 17,405 |
2024-03-01 | 17,760 | 17,825 | 17,605 | 17,730 | 153,000 | 17,730 |
2024-02-29 | 17,650 | 17,765 | 17,440 | 17,765 | 501,800 | 17,765 |
2024-02-28 | 17,355 | 17,595 | 17,355 | 17,510 | 174,200 | 17,510 |
2024-02-27 | 17,270 | 17,520 | 17,265 | 17,450 | 168,900 | 17,450 |
2024-02-26 | 17,500 | 17,510 | 17,225 | 17,370 | 222,500 | 17,370 |
2024-02-22 | 17,340 | 17,450 | 17,305 | 17,430 | 179,100 | 17,430 |
2024-02-21 | 17,090 | 17,290 | 17,090 | 17,290 | 172,500 | 17,290 |
2024-02-20 | 17,140 | 17,270 | 17,080 | 17,175 | 214,800 | 17,175 |
2024-02-19 | 17,100 | 17,180 | 16,950 | 17,040 | 144,100 | 17,040 |
2024-02-16 | 17,150 | 17,210 | 17,050 | 17,185 | 216,100 | 17,185 |
2024-02-15 | 16,910 | 17,000 | 16,795 | 16,995 | 188,900 | 16,995 |
2024-02-14 | 17,520 | 17,520 | 16,720 | 16,735 | 244,500 | 16,735 |
2024-02-13 | 17,600 | 17,600 | 17,300 | 17,495 | 235,400 | 17,495 |
2024-02-09 | 17,090 | 17,175 | 16,990 | 17,120 | 214,800 | 17,120 |
2024-02-08 | 16,960 | 17,100 | 16,760 | 17,090 | 220,000 | 17,090 |
2024-02-07 | 17,260 | 17,260 | 16,825 | 16,985 | 277,500 | 16,985 |
2024-02-06 | 17,360 | 17,360 | 16,890 | 16,985 | 205,200 | 16,985 |
2024-02-05 | 17,290 | 17,425 | 16,810 | 17,355 | 230,300 | 17,355 |
2024-02-02 | 17,325 | 17,390 | 17,090 | 17,160 | 229,200 | 17,160 |
2024-02-01 | 16,950 | 17,165 | 16,835 | 17,085 | 272,800 | 17,085 |
2024-01-31 | 16,380 | 16,900 | 16,165 | 16,825 | 528,300 | 16,825 |
2024-01-30 | 16,225 | 16,380 | 15,805 | 16,190 | 363,800 | 16,190 |
2024-01-29 | 16,150 | 16,225 | 16,025 | 16,115 | 225,300 | 16,115 |
2024-01-26 | 16,125 | 16,185 | 16,085 | 16,150 | 139,600 | 16,150 |
2024-01-25 | 16,100 | 16,200 | 16,010 | 16,125 | 195,200 | 16,125 |
2024-01-24 | 16,200 | 16,385 | 16,050 | 16,075 | 259,800 | 16,075 |
2024-01-23 | 16,450 | 16,560 | 16,345 | 16,400 | 140,600 | 16,400 |
2024-01-22 | 16,355 | 16,470 | 16,290 | 16,410 | 166,800 | 16,410 |
2024-01-19 | 16,250 | 16,350 | 16,180 | 16,250 | 125,500 | 16,250 |
2024-01-18 | 16,240 | 16,310 | 16,150 | 16,160 | 121,800 | 16,160 |
2024-01-17 | 16,355 | 16,490 | 16,170 | 16,185 | 141,800 | 16,185 |
2024-01-16 | 16,600 | 16,600 | 16,265 | 16,265 | 167,700 | 16,265 |
2024-01-15 | 16,450 | 16,635 | 16,435 | 16,625 | 114,100 | 16,625 |
2024-01-12 | 16,250 | 16,415 | 16,180 | 16,410 | 245,500 | 16,410 |
2024-01-11 | 16,315 | 16,410 | 16,265 | 16,305 | 230,800 | 16,305 |
2024-01-10 | 16,210 | 16,330 | 16,125 | 16,285 | 237,600 | 16,285 |
2024-01-09 | 16,425 | 16,545 | 16,235 | 16,425 | 265,600 | 16,425 |
2024-01-05 | 16,450 | 16,475 | 16,320 | 16,430 | 141,400 | 16,430 |
2024-01-04 | 16,285 | 16,325 | 16,180 | 16,275 | 133,900 | 16,275 |
分割・併合履歴 : [1993-03-26]1株→1.05株 [1992-03-26]1株→1.5株 [1991-03-26]1株→2株 [1990-03-27]1株→1.15株 [1989-06-27]1株→1.5株