1802 (株)大林組 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
2024-03-281,801.51,817.51,785.51,793.55,108,8001,793.50
2024-03-271,8921,9101,8811,8854,839,6001,885
2024-03-261,8771,8961,8651,8843,986,4001,884
2024-03-251,9481,9501,892.51,892.53,159,3001,892.50
2024-03-221,930.51,934.51,896.51,9083,779,2001,908
2024-03-211,886.51,9121,871.51,911.54,494,5001,911.50
2024-03-191,815.51,846.51,805.51,846.54,107,5001,846.50
2024-03-181,8161,8461,8031,834.53,662,2001,834.50
2024-03-151,7831,821.51,7811,813.54,370,4001,813.50
2024-03-141,770.51,786.51,753.51,782.53,127,7001,782.50
2024-03-131,7941,813.51,7701,7763,542,9001,776
2024-03-121,739.51,7861,7321,777.53,450,3001,777.50
2024-03-111,7911,7921,738.51,7574,797,4001,757
2024-03-081,7541,826.51,7541,8017,050,8001,801
2024-03-071,774.51,774.51,732.51,7455,412,9001,745
2024-03-061,753.51,7961,7311,7768,966,3001,776
2024-03-051,7381,7571,667.51,75714,879,8001,757
2024-03-041,4751,4791,453.51,4571,879,8001,457
2024-03-011,459.51,492.51,4581,4792,922,0001,479
2024-02-291,4511,467.51,4401,449.55,047,3001,449.50
2024-02-281,430.51,454.51,430.51,4411,952,0001,441
2024-02-271,426.51,446.51,4231,427.51,699,9001,427.50
2024-02-261,4351,445.51,425.51,435.51,946,1001,435.50
2024-02-221,423.51,4291,4131,428.51,821,6001,428.50
2024-02-211,4201,4271,407.51,4151,451,9001,415
2024-02-201,436.51,437.51,410.51,418.51,425,9001,418.50
2024-02-191,389.51,4451,3761,440.52,743,6001,440.50
2024-02-161,362.51,377.51,3571,365.52,664,0001,365.50
2024-02-151,3951,3991,3611,3712,069,0001,371
2024-02-141,3831,383.51,3621,3732,642,7001,373
2024-02-131,3921,395.51,3581,395.53,017,5001,395.50
2024-02-091,406.51,4091,3861,390.53,508,1001,390.50
2024-02-081,4331,4361,398.51,421.52,760,4001,421.50
2024-02-071,4301,4481,4151,4312,794,5001,431
2024-02-061,417.51,4681,4171,432.54,015,9001,432.50
2024-02-051,3861,4271,3811,4264,342,7001,426
2024-02-021,366.51,385.51,3611,3772,235,2001,377
2024-02-011,368.51,373.51,349.51,366.51,832,9001,366.50
2024-01-311,3511,369.51,3431,369.53,103,3001,369.50
2024-01-301,361.51,3691,3561,358.51,748,8001,358.50
2024-01-291,3481,375.51,3481,363.52,704,8001,363.50
2024-01-261,359.51,359.51,336.51,341.52,589,1001,341.50
2024-01-251,3501,3661,3481,3532,571,8001,353
2024-01-241,350.51,357.51,3411,3461,995,9001,346
2024-01-231,373.51,3831,3601,366.52,230,9001,366.50
2024-01-221,3651,3751,3571,3702,411,6001,370
2024-01-191,3411,3521,3271,3483,417,7001,348
2024-01-181,3201,3321,312.51,3142,621,2001,314
2024-01-171,3371,371.51,3321,332.53,170,4001,332.50
2024-01-161,340.51,349.51,3261,3261,932,6001,326
2024-01-151,3001,351.51,3001,3453,016,4001,345
2024-01-121,3281,328.51,2971,311.53,051,4001,311.50
2024-01-111,3011,3171,2991,2992,410,2001,299
2024-01-101,265.51,2791,2561,2792,491,3001,279
2024-01-091,2701,2751,2531,263.52,428,7001,263.50
2024-01-051,2781,279.51,264.51,2681,983,9001,268
2024-01-041,2501,2771,242.51,262.53,979,8001,262.50

分割・併合履歴 : [1987-03-27]1株→1.08株