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（2025/7/29）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/7/24 | 4.95 | 5.17 | 4.90 | 4.90 | 38,455 | 4.90 |
| 2026/7/23 | 5.03 | 5.03 | 4.87 | 4.91 | 93,082 | 4.91 |
| 2026/7/22 | 5.07 | 5.07 | 4.91 | 4.93 | 26,732 | 4.93 |
| 2026/7/21 | 4.97 | 5.08 | 4.91 | 5.04 | 59,413 | 5.04 |
| 2026/7/20 | 4.97 | 5.16 | 4.91 | 5.06 | 75,208 | 5.06 |
| 2026/7/17 | 5.00 | 5.11 | 4.88 | 4.94 | 69,001 | 4.94 |
| 2026/7/16 | 4.99 | 5.08 | 4.88 | 4.88 | 58,200 | 4.88 |
| 2026/7/15 | 4.95 | 5.00 | 4.88 | 4.95 | 165,034 | 4.95 |
| 2026/7/14 | 4.94 | 5.01 | 4.88 | 4.88 | 124,620 | 4.88 |
| 2026/7/13 | 4.88 | 4.96 | 4.85 | 4.87 | 155,957 | 4.87 |
| 2026/7/10 | 4.88 | 4.97 | 4.74 | 4.87 | 81,059 | 4.87 |
| 2026/7/9 | 4.93 | 4.98 | 4.90 | 4.92 | 158,403 | 4.92 |
| 2026/7/8 | 4.86 | 5.00 | 4.75 | 4.95 | 115,949 | 4.95 |
| 2026/7/7 | 5.00 | 5.03 | 4.76 | 4.95 | 140,819 | 4.95 |
| 2026/7/6 | 4.99 | 4.99 | 4.79 | 4.97 | 224,256 | 4.97 |
| 2026/7/2 | 4.73 | 4.95 | 4.67 | 4.91 | 287,306 | 4.91 |
| 2026/7/1 | 4.56 | 4.79 | 4.50 | 4.79 | 911,520 | 4.79 |
| 2026/6/30 | 4.74 | 4.79 | 4.61 | 4.73 | 369,149 | 4.73 |
| 2026/6/29 | 4.72 | 4.91 | 4.66 | 4.78 | 368,543 | 4.78 |
| 2026/6/26 | 4.60 | 4.79 | 4.54 | 4.68 | 251,803 | 4.68 |
1〜20/250件
