1878 大東建託(株) の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-09 | 3,412 | 3,474 | 3,388 | 3,445 | 2,260,000 | 3,445 |
| 2026-02-06 | 3,350 | 3,385 | 3,329 | 3,385 | 1,581,700 | 3,385 |
| 2026-02-05 | 3,300 | 3,349 | 3,285 | 3,308 | 1,290,100 | 3,308 |
| 2026-02-04 | 3,200 | 3,271 | 3,189 | 3,270 | 1,467,400 | 3,270 |
| 2026-02-03 | 3,109 | 3,235 | 3,108 | 3,235 | 2,096,100 | 3,235 |
| 2026-02-02 | 3,198 | 3,224 | 3,122 | 3,150 | 2,770,000 | 3,150 |
| 2026-01-30 | 3,073 | 3,156 | 3,051 | 3,135 | 3,147,800 | 3,135 |
| 2026-01-29 | 3,010 | 3,031 | 2,981.5 | 3,008 | 1,387,500 | 3,008 |
| 2026-01-28 | 3,031 | 3,058 | 3,022 | 3,023 | 1,259,500 | 3,023 |
| 2026-01-27 | 3,070 | 3,092 | 3,050 | 3,068 | 1,501,900 | 3,068 |
| 2026-01-26 | 3,098 | 3,126 | 3,077 | 3,087 | 1,424,700 | 3,087 |
| 2026-01-23 | 3,107 | 3,145 | 3,098 | 3,117 | 1,896,800 | 3,117 |
| 2026-01-22 | 3,081 | 3,107 | 3,054 | 3,067 | 1,476,000 | 3,067 |
| 2026-01-21 | 3,060 | 3,080 | 3,045 | 3,056 | 1,746,900 | 3,056 |
| 2026-01-20 | 3,089 | 3,107 | 3,079 | 3,088 | 1,382,200 | 3,088 |
| 2026-01-19 | 3,080 | 3,102 | 3,067 | 3,097 | 1,314,600 | 3,097 |
| 2026-01-16 | 3,065 | 3,082 | 3,056 | 3,070 | 1,376,200 | 3,070 |
| 2026-01-15 | 3,050 | 3,071 | 3,042 | 3,056 | 1,686,600 | 3,056 |
| 2026-01-14 | 3,051 | 3,051 | 3,025 | 3,041 | 1,179,400 | 3,041 |
| 2026-01-13 | 3,050 | 3,068 | 3,021 | 3,030 | 1,568,800 | 3,030 |
| 2026-01-09 | 3,010 | 3,039 | 3,006 | 3,035 | 1,476,200 | 3,035 |
| 2026-01-08 | 2,992.5 | 3,004 | 2,970 | 3,003 | 1,573,400 | 3,003 |
| 2026-01-07 | 2,950 | 2,980 | 2,949 | 2,959 | 1,909,000 | 2,959 |
| 2026-01-06 | 2,970 | 3,012 | 2,969.5 | 3,006 | 1,241,900 | 3,006 |
| 2026-01-05 | 2,988 | 2,999 | 2,954 | 2,954 | 1,494,500 | 2,954 |
分割・併合履歴 ： [2025-09-29]1株→5株 [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