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
2024-07-26	16,995	17,085	16,820	17,005	155,500	17,005
2024-07-25	16,895	17,055	16,770	16,930	175,400	16,930
2024-07-24	17,250	17,330	16,920	16,950	163,200	16,950
2024-07-23	17,050	17,340	17,050	17,275	130,200	17,275
2024-07-22	17,160	17,160	17,010	17,045	98,100	17,045
2024-07-19	17,280	17,295	17,035	17,210	165,100	17,210
2024-07-18	17,065	17,355	17,040	17,220	193,900	17,220
2024-07-17	17,115	17,145	16,960	17,035	211,200	17,035
2024-07-16	17,195	17,310	17,120	17,165	131,600	17,165
2024-07-12	17,015	17,410	17,015	17,360	213,300	17,360
2024-07-11	16,970	17,055	16,905	16,960	186,700	16,960
2024-07-10	16,790	16,815	16,460	16,710	253,400	16,710
2024-07-09	16,730	16,905	16,675	16,830	133,900	16,830
2024-07-08	16,745	16,815	16,615	16,725	132,900	16,725
2024-07-05	16,730	16,810	16,620	16,720	102,400	16,720
2024-07-04	16,745	16,835	16,725	16,785	96,900	16,785
2024-07-03	16,795	16,900	16,680	16,815	184,400	16,815
2024-07-02	16,710	16,835	16,580	16,790	175,500	16,790
2024-07-01	16,860	16,980	16,540	16,695	179,100	16,695
2024-06-28	16,595	16,595	16,495	16,585	191,100	16,585
2024-06-27	16,630	16,670	16,465	16,515	211,900	16,515
2024-06-26	16,930	16,930	16,550	16,660	292,200	16,660
2024-06-25	16,515	16,940	16,515	16,815	181,300	16,815
2024-06-24	16,630	16,630	16,440	16,555	160,400	16,555
2024-06-21	16,530	16,590	16,485	16,510	229,100	16,510
2024-06-20	16,500	16,585	16,335	16,575	220,200	16,575
2024-06-19	16,545	16,645	16,485	16,615	124,200	16,615
2024-06-18	16,510	16,510	16,400	16,500	128,200	16,500
2024-06-17	16,495	16,500	16,355	16,435	215,000	16,435
2024-06-14	16,350	16,695	16,350	16,690	298,200	16,690
2024-06-13	16,720	16,720	16,460	16,505	193,400	16,505
2024-06-12	16,525	16,720	16,460	16,600	209,500	16,600
2024-06-11	16,800	16,920	16,760	16,815	105,900	16,815
2024-06-10	16,810	16,960	16,795	16,835	119,200	16,835
2024-06-07	16,615	16,810	16,560	16,810	176,100	16,810
2024-06-06	16,810	16,980	16,620	16,620	237,200	16,620
2024-06-05	17,295	17,295	17,005	17,005	350,100	17,005
2024-06-04	16,650	16,970	16,610	16,895	184,100	16,895
2024-06-03	16,600	16,840	16,600	16,780	197,800	16,780
2024-05-31	16,600	16,725	16,575	16,600	483,300	16,600
2024-05-30	16,230	16,585	16,230	16,485	223,600	16,485
2024-05-29	16,435	16,535	16,350	16,350	175,300	16,350
2024-05-28	16,350	16,460	16,350	16,390	114,400	16,390
2024-05-27	16,250	16,420	16,220	16,420	77,800	16,420
2024-05-24	16,240	16,330	16,200	16,315	115,300	16,315
2024-05-23	16,220	16,390	16,190	16,275	171,900	16,275
2024-05-22	16,410	16,455	16,260	16,290	177,900	16,290
2024-05-21	16,600	16,655	16,490	16,495	117,700	16,495
2024-05-20	16,365	16,665	16,350	16,665	195,700	16,665
2024-05-17	16,305	16,375	16,185	16,375	235,700	16,375
2024-05-16	16,405	16,475	16,325	16,420	307,200	16,420
2024-05-15	16,680	16,755	16,300	16,490	189,200	16,490
2024-05-14	16,450	16,815	16,450	16,800	180,200	16,800
2024-05-13	16,470	16,550	16,280	16,450	258,800	16,450
2024-05-10	16,485	16,895	16,440	16,705	429,600	16,705
2024-05-09	16,200	16,510	16,185	16,470	208,400	16,470
2024-05-08	16,330	16,330	16,100	16,180	288,200	16,180
2024-05-07	15,955	16,375	15,945	16,200	525,000	16,200
2024-05-02	16,950	16,995	15,855	16,355	801,500	16,355
2024-05-01	16,750	16,900	16,585	16,680	213,900	16,680
2024-04-30	17,115	17,115	16,815	16,915	212,700	16,915
2024-04-26	16,840	17,040	16,790	16,915	166,800	16,915
2024-04-25	17,240	17,240	16,855	16,905	165,800	16,905
2024-04-24	17,000	17,195	16,945	17,030	179,200	17,030
2024-04-23	17,080	17,230	17,060	17,065	118,700	17,065
2024-04-22	16,965	17,025	16,875	16,995	134,300	16,995
2024-04-19	17,000	17,125	16,680	16,725	230,300	16,725
2024-04-18	16,700	16,895	16,645	16,825	122,200	16,825
2024-04-17	16,790	16,955	16,660	16,700	154,200	16,700
2024-04-16	16,855	16,900	16,675	16,850	246,600	16,850
2024-04-15	16,780	16,885	16,600	16,800	153,400	16,800
2024-04-12	16,850	17,175	16,850	16,920	232,400	16,920
2024-04-11	16,790	16,990	16,790	16,870	217,400	16,870
2024-04-10	17,130	17,160	17,020	17,045	150,900	17,045
2024-04-09	17,130	17,195	17,045	17,130	155,900	17,130
2024-04-08	16,985	17,125	16,900	16,980	218,900	16,980
2024-04-05	17,115	17,230	17,000	17,080	194,200	17,080
2024-04-04	17,135	17,220	16,965	17,085	234,500	17,085
2024-04-03	16,890	17,225	16,780	17,130	357,900	17,130
2024-04-02	17,060	17,120	16,750	16,910	308,700	16,910
2024-04-01	17,370	17,380	16,935	17,065	269,600	17,065
2024-03-29	17,300	17,590	17,260	17,450	236,600	17,450
2024-03-28	17,445	17,780	17,165	17,220	342,000	17,220
2024-03-27	17,680	18,080	17,680	17,985	324,700	17,985
2024-03-26	17,475	17,625	17,425	17,520	183,400	17,520
2024-03-25	17,520	17,690	17,470	17,500	202,100	17,500
2024-03-22	17,630	17,735	17,455	17,675	196,100	17,675
2024-03-21	18,100	18,155	17,625	17,675	246,400	17,675
2024-03-19	17,800	18,145	17,645	18,020	242,300	18,020
2024-03-18	17,395	17,820	17,355	17,750	235,500	17,750
2024-03-15	17,180	17,395	17,090	17,330	706,600	17,330
2024-03-14	17,280	17,300	17,080	17,240	271,200	17,240
2024-03-13	17,430	17,580	17,120	17,300	243,700	17,300
2024-03-12	17,345	17,445	17,000	17,430	199,500	17,430
2024-03-11	17,205	17,400	17,175	17,400	170,600	17,400
2024-03-08	17,300	17,410	17,030	17,300	393,400	17,300
2024-03-07	17,680	17,805	17,530	17,585	185,500	17,585
2024-03-06	17,535	17,810	17,515	17,760	199,900	17,760
2024-03-05	17,575	17,575	17,300	17,480	128,900	17,480
2024-03-04	17,690	17,690	17,405	17,405	146,300	17,405
2024-03-01	17,760	17,825	17,605	17,730	153,000	17,730
2024-02-29	17,650	17,765	17,440	17,765	501,800	17,765
2024-02-28	17,355	17,595	17,355	17,510	174,200	17,510
2024-02-27	17,270	17,520	17,265	17,450	168,900	17,450
2024-02-26	17,500	17,510	17,225	17,370	222,500	17,370
2024-02-22	17,340	17,450	17,305	17,430	179,100	17,430
2024-02-21	17,090	17,290	17,090	17,290	172,500	17,290
2024-02-20	17,140	17,270	17,080	17,175	214,800	17,175
2024-02-19	17,100	17,180	16,950	17,040	144,100	17,040
2024-02-16	17,150	17,210	17,050	17,185	216,100	17,185
2024-02-15	16,910	17,000	16,795	16,995	188,900	16,995
2024-02-14	17,520	17,520	16,720	16,735	244,500	16,735
2024-02-13	17,600	17,600	17,300	17,495	235,400	17,495
2024-02-09	17,090	17,175	16,990	17,120	214,800	17,120
2024-02-08	16,960	17,100	16,760	17,090	220,000	17,090
2024-02-07	17,260	17,260	16,825	16,985	277,500	16,985
2024-02-06	17,360	17,360	16,890	16,985	205,200	16,985
2024-02-05	17,290	17,425	16,810	17,355	230,300	17,355
2024-02-02	17,325	17,390	17,090	17,160	229,200	17,160
2024-02-01	16,950	17,165	16,835	17,085	272,800	17,085
2024-01-31	16,380	16,900	16,165	16,825	528,300	16,825
2024-01-30	16,225	16,380	15,805	16,190	363,800	16,190
2024-01-29	16,150	16,225	16,025	16,115	225,300	16,115
2024-01-26	16,125	16,185	16,085	16,150	139,600	16,150
2024-01-25	16,100	16,200	16,010	16,125	195,200	16,125
2024-01-24	16,200	16,385	16,050	16,075	259,800	16,075
2024-01-23	16,450	16,560	16,345	16,400	140,600	16,400
2024-01-22	16,355	16,470	16,290	16,410	166,800	16,410
2024-01-19	16,250	16,350	16,180	16,250	125,500	16,250
2024-01-18	16,240	16,310	16,150	16,160	121,800	16,160
2024-01-17	16,355	16,490	16,170	16,185	141,800	16,185
2024-01-16	16,600	16,600	16,265	16,265	167,700	16,265
2024-01-15	16,450	16,635	16,435	16,625	114,100	16,625
2024-01-12	16,250	16,415	16,180	16,410	245,500	16,410
2024-01-11	16,315	16,410	16,265	16,305	230,800	16,305
2024-01-10	16,210	16,330	16,125	16,285	237,600	16,285
2024-01-09	16,425	16,545	16,235	16,425	265,600	16,425
2024-01-05	16,450	16,475	16,320	16,430	141,400	16,430
2024-01-04	16,285	16,325	16,180	16,275	133,900	16,275

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

2024年07月
日	月	火	水	木	金	土
« 06月28日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30	31