1801 大成建設(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
2024-05-215,8755,8995,7335,759714,2005,759
2024-05-205,7825,9295,7655,8301,416,3005,830
2024-05-175,6085,7085,5195,5631,266,2005,563
2024-05-165,6205,7155,5585,708949,6005,708
2024-05-155,6495,7755,5455,6151,336,4005,615
2024-05-145,4275,7755,4115,6171,738,3005,617
2024-05-135,8515,9995,5055,5122,381,7005,512
2024-05-105,8846,0155,8615,999866,8005,999
2024-05-095,7675,8795,7505,826497,4005,826
2024-05-085,8805,8805,7675,767548,3005,767
2024-05-075,8305,8825,7895,878706,3005,878
2024-05-025,8665,9305,7965,925664,3005,925
2024-05-015,7455,8755,7175,866743,3005,866
2024-04-305,6705,8595,6605,7721,584,3005,772
2024-04-265,3775,6055,1955,5761,980,6005,576
2024-04-255,4625,4805,3825,382548,8005,382
2024-04-245,3615,4675,3415,440530,9005,440
2024-04-235,3595,3845,3125,355538,4005,355
2024-04-225,3005,3835,2885,358638,5005,358
2024-04-195,2405,2775,1675,227762,7005,227
2024-04-185,2405,2875,2045,241574,0005,241
2024-04-175,2985,3005,1725,222707,3005,222
2024-04-165,4005,4065,2215,2941,005,9005,294
2024-04-155,4675,5045,4125,469641,9005,469
2024-04-125,4905,5625,4385,514560,4005,514
2024-04-115,5335,5415,4415,480753,6005,480
2024-04-105,5465,6245,5385,597668,1005,597
2024-04-095,5805,5805,4935,532650,6005,532
2024-04-085,6025,6625,5685,594691,1005,594
2024-04-055,6385,6545,5245,599637,5005,599
2024-04-045,6845,7655,6265,703883,4005,703
2024-04-035,5605,7005,5335,584992,0005,584
2024-04-025,5865,5955,4645,582783,6005,582
2024-04-015,6735,7055,5945,594617,2005,594
2024-03-295,5505,6925,5475,620772,0005,620
2024-03-285,6065,6095,4675,5031,022,6005,503
2024-03-275,7015,7565,6555,6751,110,9005,675
2024-03-265,7205,7595,6695,726768,8005,726
2024-03-255,9145,9165,7425,742790,4005,742
2024-03-225,8775,9445,8275,882942,6005,882
2024-03-215,5825,8485,5685,8381,175,3005,838
2024-03-195,4885,5735,4605,565634,6005,565
2024-03-185,4905,5785,4545,519688,0005,519
2024-03-155,3395,4505,3295,449981,9005,449
2024-03-145,3055,3945,2805,377798,6005,377
2024-03-135,3005,3665,2215,266880,4005,266
2024-03-125,2915,3045,1575,3041,024,1005,304
2024-03-115,4505,4875,2675,3591,032,2005,359
2024-03-085,2415,5625,2205,5081,838,0005,508
2024-03-075,1945,2685,1455,2201,119,1005,220
2024-03-065,0895,2085,0255,1861,853,0005,186
2024-03-054,8885,1104,8585,0902,845,7005,090
2024-03-044,6814,7324,6244,6781,197,7004,678
2024-03-014,7094,7604,6764,7201,034,3004,720
2024-02-294,7754,8074,6934,7071,272,0004,707
2024-02-284,7794,8084,7254,753985,1004,753
2024-02-274,7764,8164,7114,7691,071,8004,769
2024-02-264,8914,9154,7914,8371,027,4004,837
2024-02-224,8604,9054,8204,8681,077,1004,868
2024-02-214,7954,8234,7564,8231,046,0004,823
2024-02-204,8754,9064,7664,796959,0004,796
2024-02-194,7654,8854,7414,859763,1004,859
2024-02-164,6964,7644,6534,732890,7004,732
2024-02-154,7904,8294,6544,695978,6004,695
2024-02-144,8534,8914,7704,780953,0004,780
2024-02-134,9404,9434,7924,8761,536,3004,876
2024-02-094,9455,0474,8804,9831,863,2004,983
2024-02-085,6005,6105,1225,1452,248,2005,145
2024-02-075,5045,6005,4855,592517,1005,592
2024-02-065,4905,6115,4815,533734,8005,533
2024-02-055,3775,4785,3755,467935,3005,467
2024-02-025,3635,4025,3095,336497,5005,336
2024-02-015,3405,3515,2865,327768,1005,327
2024-01-315,3215,3955,3045,385593,7005,385
2024-01-305,3465,3815,2995,302467,0005,302
2024-01-295,2945,3435,2925,336568,2005,336
2024-01-265,3675,3675,2785,294462,9005,294
2024-01-255,3845,3955,3315,387501,6005,387
2024-01-245,3615,3925,3075,342578,1005,342
2024-01-235,4695,5155,4155,459558,4005,459
2024-01-225,3725,4495,3495,427665,0005,427
2024-01-195,3825,3975,2505,303692,0005,303
2024-01-185,4115,4495,3515,354539,5005,354
2024-01-175,3965,5345,3905,399659,8005,399
2024-01-165,3965,4135,3605,372461,5005,372
2024-01-155,3005,4165,3005,396492,6005,396
2024-01-125,3295,4105,2545,283827,5005,283
2024-01-115,1705,3095,1705,229848,0005,229
2024-01-105,0595,1195,0305,097512,3005,097
2024-01-095,0165,0924,9935,062698,6005,062
2024-01-055,0405,0644,9865,016579,3005,016
2024-01-045,0105,0534,9295,0361,424,9005,036

分割・併合履歴 : [2017-09-27]1株→0.2株