1. HOME >
  2. 株価時系列 >
  3. 1802

1802 (株)大林組 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
2025-04-031,8971,9631,8931,958.53,400,9001,958.50
2025-04-021,971.51,9731,9461,9612,934,0001,961
2025-04-012,0062,0251,9771,9772,675,5001,977
2025-03-311,9982,004.51,9681,9843,528,5001,984
2025-03-282,0102,0422,0022,0312,462,6002,031
2025-03-272,0652,074.52,052.52,0712,920,3002,071
2025-03-262,0692,080.52,050.52,0672,863,8002,067
2025-03-252,0812,0862,042.52,0563,437,1002,056
2025-03-242,0742,081.52,061.52,0692,487,6002,069
2025-03-212,058.52,1002,0562,0843,575,3002,084
2025-03-192,0502,090.52,0502,0822,120,8002,082
2025-03-182,0492,0662,0452,0562,928,0002,056
2025-03-172,0182,034.52,0122,0312,647,6002,031
2025-03-141,992.52,0041,980.51,9952,908,2001,995
2025-03-131,980.51,996.51,970.51,992.52,561,2001,992.50
2025-03-121,938.51,9731,937.51,969.52,803,8001,969.50
2025-03-111,9551,9581,9071,9503,947,8001,950
2025-03-102,0052,011.51,981.51,981.52,966,3001,981.50
2025-03-072,0372,041.52,001.52,0044,609,7002,004
2025-03-062,087.52,095.52,064.52,0792,918,5002,079
2025-03-052,095.52,1022,066.52,0873,248,8002,087
2025-03-042,0702,0922,045.52,0813,281,9002,081
2025-03-032,042.52,0602,0352,056.52,880,8002,056.50
2025-02-282,019.52,041.52,009.52,0234,292,3002,023
2025-02-272,0152,0272,0092,0252,490,8002,025
2025-02-262,020.52,0231,9882,022.52,846,3002,022.50
2025-02-251,981.52,0251,981.52,0143,275,6002,014
2025-02-212,0002,007.51,9772,001.54,028,9002,001.50
2025-02-202,0512,056.51,993.52,0115,188,6002,011
2025-02-192,0602,080.52,0512,075.53,205,1002,075.50
2025-02-182,0382,055.52,0272,0463,181,1002,046
2025-02-172,0562,060.52,015.52,025.53,627,3002,025.50
2025-02-142,077.52,1092,044.52,0554,805,3002,055
2025-02-132,0892,1082,056.52,1085,384,0002,108
2025-02-122,1342,139.52,0432,0829,798,6002,082
2025-02-102,0902,2042,0782,13414,256,2002,134
2025-02-072,077.52,0892,0522,0822,054,7002,082
2025-02-062,0652,0732,0552,0621,389,0002,062
2025-02-052,0782,091.52,0572,063.51,794,1002,063.50
2025-02-042,0842,0862,041.52,0481,592,5002,048
2025-02-032,068.52,0772,0512,0562,367,9002,056
2025-01-312,0902,1022,0632,090.52,444,5002,090.50
2025-01-302,0832,0862,0472,0792,111,0002,079
2025-01-292,0702,092.52,057.52,0802,075,6002,080
2025-01-282,032.52,0662,0242,0542,519,6002,054
2025-01-272,026.52,0502,0252,0421,573,2002,042
2025-01-242,0072,0292,0022,012.51,867,0002,012.50
2025-01-231,9862,0051,981.51,9951,411,3001,995
2025-01-221,9942,002.51,9911,996.51,649,2001,996.50
2025-01-211,9992,013.51,987.51,9971,691,3001,997
2025-01-202,000.52,017.51,9861,992.51,289,2001,992.50
2025-01-171,9702,003.51,9541,989.51,988,0001,989.50
2025-01-161,9881,9981,9811,9821,698,7001,982
2025-01-152,0212,0231,978.51,9891,599,3001,989
2025-01-142,030.52,0381,9962,0072,017,2002,007
2025-01-102,040.52,0462,016.52,0201,807,0002,020
2025-01-092,0602,0612,025.52,041.51,518,0002,041.50
2025-01-082,0802,0872,0632,064.52,209,3002,064.50
2025-01-072,1182,122.52,0902,1011,894,1002,101
2025-01-062,115.52,145.52,1102,1292,981,9002,129

分割・併合履歴 ： [1987-03-27]1株→1.08株