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 |
|---|---|---|---|---|---|---|
| 2026/9/8 | 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 |
| 2026/9/3 | 5.33 | 5.42 | 5.26 | 5.42 | 20,803 | 5.42 |
| 2026/9/2 | 5.18 | 5.29 | 5.06 | 5.29 | 40,599 | 5.29 |
| 2026/9/1 | 5.18 | 5.29 | 5.06 | 5.17 | 41,066 | 5.17 |
| 2026/8/31 | 5.12 | 5.22 | 5.12 | 5.20 | 63,734 | 5.20 |
| 2026/8/28 | 5.28 | 5.38 | 5.10 | 5.16 | 45,864 | 5.16 |
| 2026/8/27 | 5.27 | 5.34 | 5.15 | 5.16 | 34,069 | 5.16 |
| 2026/8/26 | 5.08 | 5.28 | 5.08 | 5.23 | 26,340 | 5.23 |
| 2026/8/25 | 5.05 | 5.32 | 5.05 | 5.21 | 32,540 | 5.21 |
| 2026/8/24 | 5.22 | 5.26 | 5.13 | 5.26 | 89,006 | 5.26 |
| 2026/8/21 | 5.20 | 5.25 | 5.11 | 5.21 | 22,805 | 5.21 |
| 2026/8/20 | 5.16 | 5.17 | 5.06 | 5.06 | 31,287 | 5.06 |
| 2026/8/19 | 5.27 | 5.27 | 5.01 | 5.08 | 30,744 | 5.08 |
| 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 |
1〜20/251件
