- 東証PRM
OTC（---）
(株)大林組の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 3,218（2025年11月28日）
- 年初来安値
- 1,742（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/12/5 | 3,128 | 3,128 | 3,082 | 3,082 | 1,719,400 | 3,082 |
| 2025/12/4 | 3,143 | 3,161 | 3,102 | 3,129 | 2,814,800 | 3,129 |
| 2025/12/3 | 3,127 | 3,142 | 3,107 | 3,119 | 2,108,000 | 3,119 |
| 2025/12/2 | 3,110 | 3,138 | 3,082 | 3,129 | 2,846,500 | 3,129 |
| 2025/12/1 | 3,164 | 3,172 | 3,095 | 3,119 | 2,850,900 | 3,119 |
| 2025/11/28 | 3,171 | 3,218 | 3,158 | 3,184 | 2,687,600 | 3,184 |
| 2025/11/27 | 3,182 | 3,203 | 3,165 | 3,183 | 2,036,700 | 3,183 |
| 2025/11/26 | 3,150 | 3,190 | 3,117 | 3,180 | 3,087,700 | 3,180 |
| 2025/11/25 | 3,130 | 3,135 | 3,071 | 3,111 | 3,125,000 | 3,111 |
| 2025/11/21 | 2,990 | 3,126 | 2,988 | 3,125 | 9,445,300 | 3,125 |
| 2025/11/20 | 2,944 | 2,985 | 2,912.5 | 2,976.5 | 4,435,000 | 2,976.5 |
| 2025/11/19 | 2,890 | 2,926.5 | 2,873 | 2,903.5 | 5,775,200 | 2,903.5 |
| 2025/11/18 | 2,847 | 2,867.5 | 2,803 | 2,830.5 | 2,938,300 | 2,830.5 |
| 2025/11/17 | 2,861.5 | 2,881.5 | 2,846 | 2,858 | 2,305,900 | 2,858 |
| 2025/11/14 | 2,862.5 | 2,876.5 | 2,835 | 2,850.5 | 2,876,200 | 2,850.5 |
| 2025/11/13 | 2,855.5 | 2,894 | 2,840.5 | 2,883 | 2,986,800 | 2,883 |
| 2025/11/12 | 2,850 | 2,872 | 2,820.5 | 2,847 | 3,584,600 | 2,847 |
| 2025/11/11 | 2,801 | 2,905 | 2,795 | 2,863 | 3,942,200 | 2,863 |
| 2025/11/10 | 2,820.5 | 2,841.5 | 2,794 | 2,832.5 | 2,891,800 | 2,832.5 |
| 2025/11/7 | 2,797.5 | 2,817 | 2,760.5 | 2,805.5 | 4,802,100 | 2,805.5 |
1〜20/242件
