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 |
---|---|---|---|---|---|---|
2025-02-13 | 6,538 | 6,878 | 6,506 | 6,805 | 1,618,400 | 6,805 |
2025-02-12 | 6,434 | 6,558 | 6,420 | 6,500 | 1,392,200 | 6,500 |
2025-02-10 | 6,310 | 6,420 | 6,164 | 6,374 | 2,608,700 | 6,374 |
2025-02-07 | 6,396 | 6,817 | 6,357 | 6,576 | 2,543,900 | 6,576 |
2025-02-06 | 6,363 | 6,408 | 6,355 | 6,380 | 591,900 | 6,380 |
2025-02-05 | 6,370 | 6,428 | 6,348 | 6,389 | 605,200 | 6,389 |
2025-02-04 | 6,403 | 6,446 | 6,333 | 6,336 | 805,100 | 6,336 |
2025-02-03 | 6,445 | 6,488 | 6,390 | 6,393 | 738,300 | 6,393 |
2025-01-31 | 6,520 | 6,574 | 6,497 | 6,519 | 873,200 | 6,519 |
2025-01-30 | 6,541 | 6,546 | 6,462 | 6,500 | 680,400 | 6,500 |
2025-01-29 | 6,520 | 6,542 | 6,478 | 6,513 | 696,200 | 6,513 |
2025-01-28 | 6,490 | 6,598 | 6,475 | 6,512 | 649,700 | 6,512 |
2025-01-27 | 6,427 | 6,495 | 6,400 | 6,495 | 748,600 | 6,495 |
2025-01-24 | 6,408 | 6,423 | 6,334 | 6,351 | 604,100 | 6,351 |
2025-01-23 | 6,291 | 6,369 | 6,265 | 6,364 | 660,800 | 6,364 |
2025-01-22 | 6,352 | 6,369 | 6,254 | 6,300 | 1,000,800 | 6,300 |
2025-01-21 | 6,407 | 6,426 | 6,323 | 6,351 | 723,500 | 6,351 |
2025-01-20 | 6,315 | 6,368 | 6,308 | 6,357 | 502,900 | 6,357 |
2025-01-17 | 6,310 | 6,319 | 6,238 | 6,293 | 838,700 | 6,293 |
2025-01-16 | 6,375 | 6,403 | 6,344 | 6,375 | 569,600 | 6,375 |
2025-01-15 | 6,355 | 6,394 | 6,314 | 6,375 | 540,300 | 6,375 |
2025-01-14 | 6,485 | 6,520 | 6,350 | 6,389 | 955,600 | 6,389 |
2025-01-10 | 6,456 | 6,465 | 6,405 | 6,451 | 690,900 | 6,451 |
2025-01-09 | 6,420 | 6,487 | 6,395 | 6,456 | 651,300 | 6,456 |
2025-01-08 | 6,465 | 6,491 | 6,372 | 6,395 | 1,162,800 | 6,395 |
2025-01-07 | 6,573 | 6,596 | 6,498 | 6,522 | 908,000 | 6,522 |
2025-01-06 | 6,723 | 6,752 | 6,470 | 6,585 | 920,000 | 6,585 |
分割・併合履歴 : [2017-09-27]1株→0.2株