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
- 16.50（2025/8/21）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/7 | 21.31 | 21.31 | 21.31 | 21.31 | 522 | 21.31 |
| 2026/8/6 | 22.58 | 22.58 | 19.36 | 19.36 | 3,741 | 19.36 |
| 2026/8/4 | 19.66 | 19.66 | 19.66 | 19.66 | 616 | 19.66 |
| 2026/8/3 | 19.50 | 19.50 | 19.50 | 19.50 | 390 | 19.50 |
| 2026/7/31 | 19.68 | 21.13 | 18.95 | 18.97 | 1,084 | 18.97 |
| 2026/7/30 | 19.05 | 19.05 | 19.05 | 19.05 | 339 | 19.05 |
| 2026/7/29 | 18.98 | 18.98 | 18.98 | 18.98 | 291 | 18.98 |
| 2026/7/28 | 19.56 | 21.05 | 19.56 | 20.55 | 887 | 20.55 |
| 2026/7/27 | 21.49 | 23.10 | 21.48 | 23.10 | 2,825 | 23.10 |
| 2026/7/23 | 22.13 | 22.13 | 19.21 | 19.21 | 887 | 19.21 |
| 2026/7/21 | 20.64 | 20.65 | 20.64 | 20.65 | 1,075 | 20.65 |
| 2026/7/17 | 20.32 | 21.16 | 20.32 | 21.16 | 535 | 21.16 |
| 2026/7/16 | 20.48 | 20.48 | 20.48 | 20.48 | 769 | 20.48 |
| 2026/7/15 | 20.79 | 20.79 | 20.79 | 20.79 | 238 | 20.79 |
| 2026/7/14 | 19.87 | 19.87 | 18.91 | 18.91 | 925 | 18.91 |
| 2026/7/13 | 21.70 | 21.70 | 19.46 | 19.46 | 1,201 | 19.46 |
| 2026/7/10 | 20.48 | 20.48 | 20.48 | 20.48 | 476 | 20.48 |
| 2026/7/9 | 20.73 | 21.61 | 19.86 | 19.86 | 1,965 | 19.86 |
| 2026/7/8 | 20.52 | 20.52 | 20.52 | 20.52 | 684 | 20.52 |
| 2026/7/7 | 21.83 | 21.83 | 21.83 | 21.83 | 480 | 21.83 |
1〜20/117件
