大東建託(株)の株価時系列・推移
- 52週高値
- 6.17（2026/4/6）
- 52週安値
- 1.03（2025/10/6）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/2 | 4.99 | 5.02 | 4.93 | 4.93 | 53,854 | 4.93 |
| 2026/10/1 | 5.06 | 5.06 | 4.77 | 4.89 | 299,338 | 4.89 |
| 2026/9/30 | 5.15 | 5.17 | 4.98 | 5.05 | 70,254 | 5.05 |
| 2026/9/29 | 5.09 | 5.20 | 5.00 | 5.20 | 41,744 | 5.20 |
| 2026/9/28 | 5.17 | 5.33 | 5.06 | 5.33 | 38,216 | 5.33 |
| 2026/9/25 | 5.23 | 5.37 | 5.08 | 5.37 | 29,376 | 5.37 |
| 2026/9/24 | 5.24 | 5.29 | 5.20 | 5.20 | 41,345 | 5.20 |
| 2026/9/23 | 5.25 | 5.49 | 5.25 | 5.39 | 24,817 | 5.39 |
| 2026/9/22 | 5.37 | 5.49 | 5.37 | 5.38 | 36,807 | 5.38 |
| 2026/9/21 | 5.40 | 5.49 | 5.30 | 5.39 | 30,969 | 5.39 |
| 2026/9/18 | 5.38 | 5.43 | 5.33 | 5.35 | 43,393 | 5.35 |
| 2026/9/17 | 5.49 | 5.49 | 5.37 | 5.49 | 25,605 | 5.49 |
| 2026/9/16 | 5.36 | 5.39 | 5.31 | 5.39 | 39,681 | 5.39 |
| 2026/9/15 | 5.38 | 5.51 | 5.31 | 5.35 | 75,187 | 5.35 |
| 2026/9/14 | 5.22 | 5.49 | 5.22 | 5.49 | 80,770 | 5.49 |
| 2026/9/11 | 5.44 | 5.48 | 5.33 | 5.42 | 41,776 | 5.42 |
| 2026/9/10 | 5.24 | 5.36 | 5.24 | 5.33 | 37,658 | 5.33 |
| 2026/9/9 | 5.43 | 5.43 | 5.18 | 5.33 | 23,038 | 5.33 |
| 2026/9/8 | 5.23 | 5.32 | 5.17 | 5.31 | 46,783 | 5.31 |
| 2026/9/4 | 5.29 | 5.44 | 5.23 | 5.23 | 16,953 | 5.23 |
1〜20/250件
