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 |
|---|---|---|---|---|---|---|
| 2026/8/18 | 4.97 | 5.12 | 4.97 | 5.12 | 65,857 | 5.12 |
| 2026/8/17 | 5.12 | 5.14 | 4.89 | 4.89 | 39,974 | 4.89 |
| 2026/8/14 | 5.14 | 5.17 | 5.02 | 5.02 | 37,170 | 5.02 |
| 2026/8/13 | 4.99 | 5.12 | 4.99 | 5.03 | 35,695 | 5.03 |
| 2026/8/12 | 5.07 | 5.11 | 4.97 | 5.03 | 54,953 | 5.03 |
| 2026/8/11 | 5.07 | 5.21 | 4.93 | 5.06 | 59,071 | 5.06 |
| 2026/8/10 | 5.04 | 5.14 | 4.94 | 5.05 | 49,787 | 5.05 |
| 2026/8/7 | 5.00 | 5.15 | 5.00 | 5.04 | 93,519 | 5.04 |
| 2026/8/6 | 5.09 | 5.11 | 4.95 | 5.00 | 1,566,133 | 5.00 |
| 2026/8/5 | 4.99 | 5.07 | 4.90 | 4.96 | 224,777 | 4.96 |
| 2026/8/4 | 5.04 | 5.15 | 4.95 | 5.09 | 51,789 | 5.09 |
| 2026/8/3 | 5.07 | 5.20 | 4.99 | 5.04 | 54,527 | 5.04 |
| 2026/7/31 | 5.31 | 5.36 | 5.19 | 5.24 | 38,328 | 5.24 |
| 2026/7/30 | 5.57 | 5.57 | 5.26 | 5.55 | 52,814 | 5.55 |
| 2026/7/29 | 5.52 | 5.58 | 5.36 | 5.47 | 28,750 | 5.47 |
| 2026/7/28 | 5.28 | 5.32 | 5.24 | 5.28 | 256,573 | 5.28 |
| 2026/7/27 | 5.01 | 5.22 | 4.94 | 4.94 | 80,518 | 4.94 |
| 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 |
1〜20/250件
