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
2025-02-132,0892,1082,056.52,1085,384,0002,108
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