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
2024-02-2817,35517,59517,35517,510174,20017,510
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