1878 大東建託(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-22 | 15,415 | 15,670 | 15,385 | 15,550 | 226,900 | 15,550 |
| 2025-04-21 | 15,580 | 15,580 | 15,415 | 15,460 | 97,500 | 15,460 |
| 2025-04-18 | 15,650 | 15,650 | 15,515 | 15,605 | 88,700 | 15,605 |
| 2025-04-17 | 15,490 | 15,615 | 15,415 | 15,595 | 113,300 | 15,595 |
| 2025-04-16 | 15,495 | 15,600 | 15,360 | 15,565 | 143,800 | 15,565 |
| 2025-04-15 | 15,495 | 15,495 | 15,310 | 15,435 | 154,300 | 15,435 |
| 2025-04-14 | 15,450 | 15,520 | 15,360 | 15,410 | 168,800 | 15,410 |
| 2025-04-11 | 15,130 | 15,260 | 15,000 | 15,205 | 178,400 | 15,205 |
| 2025-04-10 | 15,520 | 15,535 | 15,160 | 15,450 | 234,800 | 15,450 |
| 2025-04-09 | 15,005 | 15,225 | 14,780 | 15,120 | 252,800 | 15,120 |
| 2025-04-08 | 15,000 | 15,305 | 14,810 | 15,155 | 267,600 | 15,155 |
| 2025-04-07 | 14,555 | 14,960 | 14,375 | 14,700 | 371,100 | 14,700 |
| 2025-04-04 | 14,750 | 15,125 | 14,685 | 15,005 | 294,500 | 15,005 |
| 2025-04-03 | 14,795 | 14,980 | 14,740 | 14,875 | 290,900 | 14,875 |
| 2025-04-02 | 15,330 | 15,330 | 15,110 | 15,185 | 216,400 | 15,185 |
| 2025-04-01 | 15,400 | 15,455 | 15,285 | 15,335 | 178,900 | 15,335 |
| 2025-03-31 | 15,405 | 15,445 | 15,240 | 15,315 | 252,200 | 15,315 |
| 2025-03-28 | 15,705 | 15,715 | 15,510 | 15,620 | 209,600 | 15,620 |
| 2025-03-27 | 16,065 | 16,070 | 15,885 | 15,985 | 226,400 | 15,985 |
| 2025-03-26 | 15,880 | 16,005 | 15,815 | 15,875 | 252,400 | 15,875 |
| 2025-03-25 | 15,770 | 15,810 | 15,665 | 15,810 | 232,000 | 15,810 |
| 2025-03-24 | 15,710 | 15,765 | 15,585 | 15,725 | 275,200 | 15,725 |
| 2025-03-21 | 15,505 | 15,795 | 15,505 | 15,730 | 367,100 | 15,730 |
| 2025-03-19 | 15,510 | 15,720 | 15,485 | 15,605 | 168,100 | 15,605 |
| 2025-03-18 | 15,460 | 15,530 | 15,410 | 15,470 | 192,300 | 15,470 |
| 2025-03-17 | 15,300 | 15,490 | 15,290 | 15,440 | 177,800 | 15,440 |
| 2025-03-14 | 15,020 | 15,350 | 14,960 | 15,295 | 322,300 | 15,295 |
| 2025-03-13 | 15,435 | 15,435 | 15,230 | 15,325 | 201,300 | 15,325 |
| 2025-03-12 | 15,255 | 15,455 | 15,215 | 15,390 | 284,600 | 15,390 |
| 2025-03-11 | 15,460 | 15,630 | 15,385 | 15,450 | 243,700 | 15,450 |
| 2025-03-10 | 15,600 | 15,645 | 15,320 | 15,400 | 187,800 | 15,400 |
| 2025-03-07 | 15,450 | 15,555 | 15,425 | 15,500 | 216,800 | 15,500 |
| 2025-03-06 | 15,605 | 15,700 | 15,520 | 15,590 | 259,900 | 15,590 |
| 2025-03-05 | 15,870 | 15,895 | 15,595 | 15,755 | 210,400 | 15,755 |
| 2025-03-04 | 16,080 | 16,180 | 15,890 | 15,980 | 248,100 | 15,980 |
| 2025-03-03 | 15,710 | 16,025 | 15,680 | 15,935 | 213,300 | 15,935 |
| 2025-02-28 | 15,605 | 15,740 | 15,455 | 15,625 | 289,100 | 15,625 |
| 2025-02-27 | 15,565 | 15,660 | 15,550 | 15,610 | 157,200 | 15,610 |
| 2025-02-26 | 15,610 | 15,660 | 15,400 | 15,600 | 259,500 | 15,600 |
| 2025-02-25 | 15,475 | 15,685 | 15,395 | 15,575 | 296,400 | 15,575 |
| 2025-02-21 | 15,510 | 15,605 | 15,475 | 15,530 | 176,800 | 15,530 |
| 2025-02-20 | 15,740 | 15,770 | 15,550 | 15,590 | 231,300 | 15,590 |
| 2025-02-19 | 15,570 | 15,825 | 15,570 | 15,715 | 180,300 | 15,715 |
| 2025-02-18 | 15,590 | 15,645 | 15,500 | 15,545 | 114,000 | 15,545 |
| 2025-02-17 | 15,650 | 15,705 | 15,555 | 15,590 | 124,500 | 15,590 |
| 2025-02-14 | 15,700 | 15,760 | 15,580 | 15,595 | 114,500 | 15,595 |
| 2025-02-13 | 15,675 | 15,755 | 15,560 | 15,700 | 219,100 | 15,700 |
| 2025-02-12 | 15,570 | 15,700 | 15,540 | 15,590 | 229,100 | 15,590 |
| 2025-02-10 | 15,640 | 15,750 | 15,605 | 15,635 | 144,900 | 15,635 |
| 2025-02-07 | 15,795 | 15,830 | 15,625 | 15,630 | 175,500 | 15,630 |
| 2025-02-06 | 15,715 | 15,895 | 15,710 | 15,800 | 202,500 | 15,800 |
| 2025-02-05 | 15,790 | 15,935 | 15,625 | 15,710 | 280,300 | 15,710 |
| 2025-02-04 | 15,925 | 16,110 | 15,690 | 15,710 | 270,800 | 15,710 |
| 2025-02-03 | 16,440 | 16,580 | 15,860 | 15,905 | 396,300 | 15,905 |
| 2025-01-31 | 16,990 | 17,225 | 16,535 | 16,635 | 397,700 | 16,635 |
| 2025-01-30 | 16,920 | 16,990 | 16,850 | 16,920 | 159,500 | 16,920 |
| 2025-01-29 | 16,895 | 16,980 | 16,865 | 16,905 | 162,200 | 16,905 |
| 2025-01-28 | 16,800 | 16,960 | 16,715 | 16,890 | 226,200 | 16,890 |
| 2025-01-27 | 16,785 | 16,920 | 16,735 | 16,890 | 147,800 | 16,890 |
| 2025-01-24 | 16,925 | 17,000 | 16,790 | 16,790 | 233,400 | 16,790 |
| 2025-01-23 | 16,635 | 16,840 | 16,530 | 16,750 | 201,600 | 16,750 |
| 2025-01-22 | 16,800 | 16,815 | 16,565 | 16,600 | 157,000 | 16,600 |
| 2025-01-21 | 16,870 | 16,870 | 16,755 | 16,865 | 121,200 | 16,865 |
| 2025-01-20 | 16,735 | 16,865 | 16,700 | 16,810 | 141,500 | 16,810 |
| 2025-01-17 | 16,805 | 16,835 | 16,615 | 16,710 | 195,600 | 16,710 |
| 2025-01-16 | 16,780 | 16,900 | 16,735 | 16,800 | 149,200 | 16,800 |
| 2025-01-15 | 16,950 | 16,995 | 16,685 | 16,775 | 232,700 | 16,775 |
| 2025-01-14 | 17,000 | 17,000 | 16,715 | 16,900 | 240,500 | 16,900 |
| 2025-01-10 | 16,980 | 17,035 | 16,865 | 16,910 | 176,500 | 16,910 |
| 2025-01-09 | 17,220 | 17,245 | 16,980 | 17,025 | 210,800 | 17,025 |
| 2025-01-08 | 17,345 | 17,345 | 17,150 | 17,295 | 208,200 | 17,295 |
| 2025-01-07 | 17,295 | 17,295 | 17,120 | 17,270 | 207,100 | 17,270 |
| 2025-01-06 | 17,700 | 17,740 | 17,400 | 17,450 | 202,200 | 17,450 |
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