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
2025-02-136,5386,8786,5066,8051,618,4006,805
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