1801 大成建設(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-07-028,4008,6318,3938,595744,2008,595
2025-07-018,4008,5168,4008,486539,8008,486
2025-06-308,3678,4138,3078,400669,4008,400
2025-06-278,3008,3368,1988,250697,8008,250
2025-06-268,2338,3308,2338,289462,7008,289
2025-06-258,3008,3288,2168,248455,3008,248
2025-06-248,4418,4418,2938,314566,2008,314
2025-06-238,3378,5408,3118,429677,2008,429
2025-06-208,3008,3808,2748,3201,096,8008,320
2025-06-198,4548,4858,3238,365591,0008,365
2025-06-188,0708,4218,0508,4211,064,2008,421
2025-06-178,0098,0477,9598,010319,9008,010
2025-06-168,0488,0707,9828,022506,5008,022
2025-06-137,8957,9537,8587,916524,5007,916
2025-06-127,9358,0167,8317,915545,6007,915
2025-06-118,0268,0717,8707,935629,4007,935
2025-06-108,0558,1448,0548,067513,7008,067
2025-06-098,1498,2098,0388,050525,7008,050
2025-06-068,0508,1568,0428,127571,3008,127
2025-06-058,0708,0857,9677,974591,1007,974
2025-06-048,1278,1638,0718,113699,6008,113
2025-06-038,2008,2258,0438,052576,7008,052
2025-06-028,0018,1538,0018,153690,1008,153
2025-05-307,8908,0567,8888,0531,770,7008,053
2025-05-297,9147,9817,8667,978777,2007,978
2025-05-287,9567,9967,8917,914659,0007,914
2025-05-278,0508,0867,9527,952484,8007,952
2025-05-268,0808,1638,0408,069582,7008,069
2025-05-238,0008,1157,9868,074677,7008,074
2025-05-228,1508,1557,9507,9921,048,8007,992
2025-05-217,9077,9577,8507,900656,1007,900
2025-05-208,0358,0507,8487,880750,1007,880
2025-05-197,8508,0127,8147,959721,5007,959
2025-05-167,8868,0137,8177,875926,1007,875
2025-05-157,6057,9307,6007,8771,254,7007,877
2025-05-147,7187,8347,6117,6821,536,3007,682
2025-05-137,9778,0287,3057,7152,406,5007,715
2025-05-127,9188,0397,8957,964660,2007,964
2025-05-097,8347,9307,7987,915851,4007,915
2025-05-087,6607,7947,6327,774615,5007,774
2025-05-077,7007,7807,6407,702840,3007,702
2025-05-027,6477,6587,5327,593818,5007,593
2025-05-017,6507,6757,5597,647769,5007,647
2025-04-307,6507,7487,5877,7451,283,8007,745
2025-04-287,5007,6257,4607,5841,229,9007,584
2025-04-257,3477,4467,2947,4051,131,4007,405
2025-04-247,3507,3997,2307,3261,505,3007,326
2025-04-237,0757,4257,0367,3891,840,7007,389
2025-04-226,9007,0166,8876,998490,6006,998
2025-04-217,0117,0456,9126,991450,0006,991
2025-04-186,8347,0646,8297,027749,8007,027
2025-04-176,7566,8296,7486,795469,5006,795
2025-04-166,6176,7716,6176,754595,8006,754
2025-04-156,6906,7256,5746,586517,6006,586
2025-04-146,5546,6916,5546,627538,2006,627
2025-04-116,2396,5516,2156,5251,255,9006,525
2025-04-106,4116,5296,2786,5141,031,6006,514
2025-04-096,1186,2786,0656,2111,067,7006,211
2025-04-086,0656,2606,0266,198943,1006,198
2025-04-075,9716,0495,7935,8831,037,7005,883
2025-04-046,4286,5166,1726,3061,120,1006,306
2025-04-036,2966,5066,2706,483780,1006,483
2025-04-026,6036,6506,4926,496625,8006,496
2025-04-016,6526,7196,5976,600653,4006,600
2025-03-316,7006,7166,5936,609797,5006,609
2025-03-286,7976,8956,7866,879816,4006,879
2025-03-276,9997,0156,9357,000725,7007,000
2025-03-267,0637,0696,9717,028738,4007,028
2025-03-257,0957,1116,9737,062510,6007,062
2025-03-246,9507,0576,9177,036567,1007,036
2025-03-216,9667,0816,9636,995834,4006,995
2025-03-196,9667,0876,9637,031621,2007,031
2025-03-186,9377,0706,9266,998754,9006,998
2025-03-176,7506,9646,7276,922658,8006,922
2025-03-146,6496,7396,6496,673852,7006,673
2025-03-136,6426,7006,5796,610850,4006,610
2025-03-126,5006,5706,4676,542837,4006,542
2025-03-116,6306,6706,3646,4511,273,8006,451
2025-03-106,7216,8016,7136,713762,5006,713
2025-03-076,7206,7646,6956,721657,9006,721
2025-03-066,8446,9326,7966,804614,1006,804
2025-03-056,7686,8616,7586,821693,7006,821
2025-03-046,8106,8596,7666,783685,9006,783
2025-03-036,7606,8976,7606,877609,7006,877
2025-02-286,8006,8366,7066,7561,088,1006,756
2025-02-276,8236,8806,7976,862727,9006,862
2025-02-266,8006,8316,7096,825989,1006,825
2025-02-256,8326,9126,7966,800808,7006,800
2025-02-216,9206,9636,8416,907712,7006,907
2025-02-207,0407,0666,9136,947958,5006,947
2025-02-196,9347,1096,9247,0891,446,5007,089
2025-02-186,6266,8336,5996,789918,8006,789
2025-02-176,6016,6396,5256,526666,1006,526
2025-02-146,8106,9466,6406,640854,2006,640
2025-02-136,5386,8786,5066,8051,618,4006,805
2025-02-126,4346,5586,4206,5001,392,2006,500
2025-02-106,3106,4206,1646,3742,608,7006,374
2025-02-076,3966,8176,3576,5762,543,9006,576
2025-02-066,3636,4086,3556,380591,9006,380
2025-02-056,3706,4286,3486,389605,2006,389
2025-02-046,4036,4466,3336,336805,1006,336
2025-02-036,4456,4886,3906,393738,3006,393
2025-01-316,5206,5746,4976,519873,2006,519
2025-01-306,5416,5466,4626,500680,4006,500
2025-01-296,5206,5426,4786,513696,2006,513
2025-01-286,4906,5986,4756,512649,7006,512
2025-01-276,4276,4956,4006,495748,6006,495
2025-01-246,4086,4236,3346,351604,1006,351
2025-01-236,2916,3696,2656,364660,8006,364
2025-01-226,3526,3696,2546,3001,000,8006,300
2025-01-216,4076,4266,3236,351723,5006,351
2025-01-206,3156,3686,3086,357502,9006,357
2025-01-176,3106,3196,2386,293838,7006,293
2025-01-166,3756,4036,3446,375569,6006,375
2025-01-156,3556,3946,3146,375540,3006,375
2025-01-146,4856,5206,3506,389955,6006,389
2025-01-106,4566,4656,4056,451690,9006,451
2025-01-096,4206,4876,3956,456651,3006,456
2025-01-086,4656,4916,3726,3951,162,8006,395
2025-01-076,5736,5966,4986,522908,0006,522
2025-01-066,7236,7526,4706,585920,0006,585

分割・併合履歴 : [2017-09-27]1株→0.2株