大成建設(株)の株価時系列・推移
- 52週高値
- 33.00（2026/2/27）
- 52週安値
- 16.01（2026/10/23）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/30 | 16.22 | 19.39 | 16.22 | 19.39 | 648 | 19.39 |
| 2026/10/29 | 18.05 | 19.25 | 18.05 | 19.25 | 579 | 19.25 |
| 2026/10/28 | 17.10 | 17.11 | 17.10 | 17.11 | 542 | 17.11 |
| 2026/10/27 | 17.65 | 17.65 | 17.65 | 17.65 | 352 | 17.65 |
| 2026/10/26 | 18.10 | 18.10 | 18.10 | 18.10 | 880 | 18.10 |
| 2026/10/23 | 16.95 | 19.29 | 16.01 | 16.96 | 1,146 | 16.96 |
| 2026/10/22 | 16.12 | 16.12 | 16.12 | 16.12 | 1,021 | 16.12 |
| 2026/10/21 | 18.51 | 19.64 | 17.28 | 18.79 | 5,354 | 18.79 |
| 2026/10/20 | 17.90 | 19.58 | 17.90 | 19.58 | 1,579 | 19.58 |
| 2026/10/16 | 17.00 | 17.85 | 16.92 | 16.92 | 777 | 16.92 |
| 2026/10/15 | 17.75 | 17.75 | 16.81 | 17.63 | 2,986 | 17.63 |
| 2026/10/14 | 18.46 | 18.46 | 18.46 | 18.46 | 279 | 18.46 |
| 2026/10/13 | 18.38 | 18.38 | 18.07 | 18.38 | 1,485 | 18.38 |
| 2026/10/12 | 19.47 | 19.47 | 19.47 | 19.47 | 756 | 19.47 |
| 2026/10/9 | 19.29 | 19.29 | 18.72 | 18.72 | 1,522 | 18.72 |
| 2026/10/8 | 18.05 | 18.05 | 18.05 | 18.05 | 478 | 18.05 |
| 2026/10/7 | 19.50 | 19.75 | 19.50 | 19.75 | 420 | 19.75 |
| 2026/10/6 | 18.03 | 18.03 | 18.03 | 18.03 | 574 | 18.03 |
| 2026/10/5 | 18.30 | 18.30 | 18.30 | 18.30 | 670 | 18.30 |
| 2026/10/2 | 18.60 | 20.02 | 18.60 | 20.02 | 1,457 | 20.02 |
1〜20/154件
