1878 大東建託(株) 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
2024-06-2116,53016,59016,48516,510229,10016,510
2024-06-2016,50016,58516,33516,575220,20016,575
2024-06-1916,54516,64516,48516,615124,20016,615
2024-06-1816,51016,51016,40016,500128,20016,500
2024-06-1716,49516,50016,35516,435215,00016,435
2024-06-1416,35016,69516,35016,690298,20016,690
2024-06-1316,72016,72016,46016,505193,40016,505
2024-06-1216,52516,72016,46016,600209,50016,600
2024-06-1116,80016,92016,76016,815105,90016,815
2024-06-1016,81016,96016,79516,835119,20016,835
2024-06-0716,61516,81016,56016,810176,10016,810
2024-06-0616,81016,98016,62016,620237,20016,620
2024-06-0517,29517,29517,00517,005350,10017,005
2024-06-0416,65016,97016,61016,895184,10016,895
2024-06-0316,60016,84016,60016,780197,80016,780
2024-05-3116,60016,72516,57516,600483,30016,600
2024-05-3016,23016,58516,23016,485223,60016,485
2024-05-2916,43516,53516,35016,350175,30016,350
2024-05-2816,35016,46016,35016,390114,40016,390
2024-05-2716,25016,42016,22016,42077,80016,420
2024-05-2416,24016,33016,20016,315115,30016,315
2024-05-2316,22016,39016,19016,275171,90016,275
2024-05-2216,41016,45516,26016,290177,90016,290
2024-05-2116,60016,65516,49016,495117,70016,495
2024-05-2016,36516,66516,35016,665195,70016,665
2024-05-1716,30516,37516,18516,375235,70016,375
2024-05-1616,40516,47516,32516,420307,20016,420
2024-05-1516,68016,75516,30016,490189,20016,490
2024-05-1416,45016,81516,45016,800180,20016,800
2024-05-1316,47016,55016,28016,450258,80016,450
2024-05-1016,48516,89516,44016,705429,60016,705
2024-05-0916,20016,51016,18516,470208,40016,470
2024-05-0816,33016,33016,10016,180288,20016,180
2024-05-0715,95516,37515,94516,200525,00016,200
2024-05-0216,95016,99515,85516,355801,50016,355
2024-05-0116,75016,90016,58516,680213,90016,680
2024-04-3017,11517,11516,81516,915212,70016,915
2024-04-2616,84017,04016,79016,915166,80016,915
2024-04-2517,24017,24016,85516,905165,80016,905
2024-04-2417,00017,19516,94517,030179,20017,030
2024-04-2317,08017,23017,06017,065118,70017,065
2024-04-2216,96517,02516,87516,995134,30016,995
2024-04-1917,00017,12516,68016,725230,30016,725
2024-04-1816,70016,89516,64516,825122,20016,825
2024-04-1716,79016,95516,66016,700154,20016,700
2024-04-1616,85516,90016,67516,850246,60016,850
2024-04-1516,78016,88516,60016,800153,40016,800
2024-04-1216,85017,17516,85016,920232,40016,920
2024-04-1116,79016,99016,79016,870217,40016,870
2024-04-1017,13017,16017,02017,045150,90017,045
2024-04-0917,13017,19517,04517,130155,90017,130
2024-04-0816,98517,12516,90016,980218,90016,980
2024-04-0517,11517,23017,00017,080194,20017,080
2024-04-0417,13517,22016,96517,085234,50017,085
2024-04-0316,89017,22516,78017,130357,90017,130
2024-04-0217,06017,12016,75016,910308,70016,910
2024-04-0117,37017,38016,93517,065269,60017,065
2024-03-2917,30017,59017,26017,450236,60017,450
2024-03-2817,44517,78017,16517,220342,00017,220
2024-03-2717,68018,08017,68017,985324,70017,985
2024-03-2617,47517,62517,42517,520183,40017,520
2024-03-2517,52017,69017,47017,500202,10017,500
2024-03-2217,63017,73517,45517,675196,10017,675
2024-03-2118,10018,15517,62517,675246,40017,675
2024-03-1917,80018,14517,64518,020242,30018,020
2024-03-1817,39517,82017,35517,750235,50017,750
2024-03-1517,18017,39517,09017,330706,60017,330
2024-03-1417,28017,30017,08017,240271,20017,240
2024-03-1317,43017,58017,12017,300243,70017,300
2024-03-1217,34517,44517,00017,430199,50017,430
2024-03-1117,20517,40017,17517,400170,60017,400
2024-03-0817,30017,41017,03017,300393,40017,300
2024-03-0717,68017,80517,53017,585185,50017,585
2024-03-0617,53517,81017,51517,760199,90017,760
2024-03-0517,57517,57517,30017,480128,90017,480
2024-03-0417,69017,69017,40517,405146,30017,405
2024-03-0117,76017,82517,60517,730153,00017,730
2024-02-2917,65017,76517,44017,765501,80017,765
2024-02-2817,35517,59517,35517,510174,20017,510
2024-02-2717,27017,52017,26517,450168,90017,450
2024-02-2617,50017,51017,22517,370222,50017,370
2024-02-2217,34017,45017,30517,430179,10017,430
2024-02-2117,09017,29017,09017,290172,50017,290
2024-02-2017,14017,27017,08017,175214,80017,175
2024-02-1917,10017,18016,95017,040144,10017,040
2024-02-1617,15017,21017,05017,185216,10017,185
2024-02-1516,91017,00016,79516,995188,90016,995
2024-02-1417,52017,52016,72016,735244,50016,735
2024-02-1317,60017,60017,30017,495235,40017,495
2024-02-0917,09017,17516,99017,120214,80017,120
2024-02-0816,96017,10016,76017,090220,00017,090
2024-02-0717,26017,26016,82516,985277,50016,985
2024-02-0617,36017,36016,89016,985205,20016,985
2024-02-0517,29017,42516,81017,355230,30017,355
2024-02-0217,32517,39017,09017,160229,20017,160
2024-02-0116,95017,16516,83517,085272,80017,085
2024-01-3116,38016,90016,16516,825528,30016,825
2024-01-3016,22516,38015,80516,190363,80016,190
2024-01-2916,15016,22516,02516,115225,30016,115
2024-01-2616,12516,18516,08516,150139,60016,150
2024-01-2516,10016,20016,01016,125195,20016,125
2024-01-2416,20016,38516,05016,075259,80016,075
2024-01-2316,45016,56016,34516,400140,60016,400
2024-01-2216,35516,47016,29016,410166,80016,410
2024-01-1916,25016,35016,18016,250125,50016,250
2024-01-1816,24016,31016,15016,160121,80016,160
2024-01-1716,35516,49016,17016,185141,80016,185
2024-01-1616,60016,60016,26516,265167,70016,265
2024-01-1516,45016,63516,43516,625114,10016,625
2024-01-1216,25016,41516,18016,410245,50016,410
2024-01-1116,31516,41016,26516,305230,80016,305
2024-01-1016,21016,33016,12516,285237,60016,285
2024-01-0916,42516,54516,23516,425265,60016,425
2024-01-0516,45016,47516,32016,430141,40016,430
2024-01-0416,28516,32516,18016,275133,90016,275

分割・併合履歴 : [1993-03-26]1株→1.05株 [1992-03-26]1株→1.5株 [1991-03-26]1株→2株 [1990-03-27]1株→1.15株 [1989-06-27]1株→1.5株