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
2024-10-046,3416,3546,2456,300517,7006,300
2024-10-036,4346,4396,2826,325577,5006,325
2024-10-026,2806,4106,2346,261568,6006,261
2024-10-016,2586,3866,1926,355572,7006,355
2024-09-306,1486,3306,1336,2601,063,2006,260
2024-09-276,4276,4416,2596,348880,3006,348
2024-09-266,3906,5016,3676,500876,1006,500
2024-09-256,4416,4446,2426,296496,3006,296
2024-09-246,2496,4186,1946,362935,7006,362
2024-09-206,3446,3886,1706,186977,9006,186
2024-09-196,3356,3676,2606,277653,4006,277
2024-09-186,3266,3786,1866,286690,9006,286
2024-09-176,4036,4196,1876,275668,9006,275
2024-09-136,4226,4506,3456,383595,4006,383
2024-09-126,4636,5186,3906,450610,6006,450
2024-09-116,4006,4516,2506,314777,8006,314
2024-09-106,5466,5776,4276,451603,1006,451
2024-09-096,4206,6486,4106,575668,4006,575
2024-09-066,5586,6366,4866,507571,5006,507
2024-09-056,3916,6856,3866,617585,4006,617
2024-09-046,4806,5996,4516,491679,4006,491
2024-09-036,6266,7076,5696,607481,1006,607
2024-09-026,6606,6836,5896,641487,5006,641
2024-08-306,6586,6906,5646,603940,3006,603
2024-08-296,5606,6306,5216,630623,2006,630
2024-08-286,5606,5866,4666,565579,4006,565
2024-08-276,6016,6436,5266,581604,8006,581
2024-08-266,6006,6726,5346,646558,0006,646
2024-08-236,4076,6556,4076,6021,085,6006,602
2024-08-226,4056,4516,3346,367644,3006,367
2024-08-216,2566,3366,2116,336381,8006,336
2024-08-206,2506,3406,2396,268533,6006,268
2024-08-196,2106,2756,1556,155487,7006,155
2024-08-166,2566,2666,1546,210720,4006,210
2024-08-156,1136,1766,0816,158591,1006,158
2024-08-146,0076,1445,9706,135732,8006,135
2024-08-136,1016,1645,9206,1071,148,1006,107
2024-08-095,6876,1645,4966,0211,990,5006,021
2024-08-085,5835,7425,5495,587690,7005,587
2024-08-075,5735,9515,5515,7651,223,4005,765
2024-08-065,5405,6705,3405,670769,6005,670
2024-08-055,3065,4204,9564,9701,006,0004,970
2024-08-025,9475,9675,7635,776913,9005,776
2024-08-016,2506,2836,0796,126814,6006,126
2024-07-316,3086,4416,2186,425776,8006,425
2024-07-306,3936,4026,3006,372383,9006,372
2024-07-296,2106,4226,2026,393505,8006,393
2024-07-266,2236,3016,1236,210424,6006,210
2024-07-256,2616,2926,1906,241597,9006,241
2024-07-246,5006,5356,3746,399646,8006,399
2024-07-236,4396,5486,4326,528584,4006,528
2024-07-226,5556,6006,4406,449654,7006,449
2024-07-196,5716,5916,4056,508692,1006,508
2024-07-186,4216,5776,4206,491805,5006,491
2024-07-176,3526,5286,3506,4431,098,1006,443
2024-07-166,2186,3596,1866,231612,9006,231
2024-07-126,2306,2886,2116,241599,5006,241
2024-07-116,2156,2826,2116,250535,8006,250
2024-07-106,2986,3306,1356,200762,9006,200
2024-07-096,2416,3306,1916,301786,6006,301
2024-07-086,1956,2336,1486,205404,0006,205
2024-07-056,2986,3106,1816,205401,1006,205
2024-07-046,2626,3406,2196,269381,6006,269
2024-07-036,1506,2736,1226,272684,4006,272
2024-07-025,9706,1225,9516,110622,0006,110
2024-07-016,0006,0755,9605,991466,5005,991
2024-06-285,9746,0105,9275,951608,3005,951
2024-06-275,9766,0185,8785,928721,8005,928
2024-06-266,0006,0945,9536,012849,4006,012
2024-06-255,8065,8505,7465,820481,5005,820
2024-06-245,8385,8665,7705,792631,1005,792
2024-06-215,8695,9285,7835,8501,319,5005,850
2024-06-205,8565,8875,8205,869550,2005,869
2024-06-195,7795,8825,7555,865690,2005,865
2024-06-185,8125,8195,7015,722466,3005,722
2024-06-175,8025,8305,6665,754525,5005,754
2024-06-145,7525,8705,7525,771999,8005,771
2024-06-135,8945,9345,7115,738686,8005,738
2024-06-125,8655,9385,8555,890452,3005,890
2024-06-115,9535,9805,8765,911709,2005,911
2024-06-106,0506,0835,9135,968767,8005,968
2024-06-076,2106,2286,0166,016648,9006,016
2024-06-066,0546,1196,0006,067519,1006,067
2024-06-056,1576,1776,0336,054684,1006,054
2024-06-046,1006,2116,0916,181718,6006,181
2024-06-036,2506,3296,1516,1511,016,7006,151
2024-05-315,9336,0085,9175,9671,594,7005,967
2024-05-306,0586,0605,9035,978699,2005,978
2024-05-296,1606,2346,0336,064958,8006,064
2024-05-285,9536,1655,9536,0941,121,1006,094
2024-05-275,8365,9495,8105,944526,8005,944
2024-05-245,8685,9405,8145,837851,7005,837
2024-05-235,6665,7805,5915,780776,0005,780
2024-05-225,7895,8015,6915,736832,7005,736
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