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
- 16.80（2025/9/5）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/28 | 19.88 | 20.07 | 19.88 | 20.07 | 7,895 | 20.07 |
| 2026/8/27 | 20.08 | 20.08 | 20.08 | 20.08 | 13,487 | 20.08 |
| 2026/8/26 | 18.51 | 18.51 | 18.51 | 18.51 | 2,676 | 18.51 |
| 2026/8/25 | 19.38 | 19.38 | 19.38 | 19.38 | 688 | 19.38 |
| 2026/8/24 | 18.98 | 20.33 | 18.98 | 20.32 | 1,506 | 20.32 |
| 2026/8/21 | 19.45 | 21.04 | 17.86 | 21.04 | 995 | 21.04 |
| 2026/8/19 | 18.56 | 18.56 | 18.56 | 18.56 | 460 | 18.56 |
| 2026/8/17 | 21.31 | 21.31 | 18.21 | 18.21 | 1,219 | 18.21 |
| 2026/8/14 | 19.55 | 21.45 | 19.55 | 21.45 | 806 | 21.45 |
| 2026/8/13 | 19.43 | 20.41 | 19.43 | 20.41 | 560 | 20.41 |
| 2026/8/12 | 18.31 | 18.31 | 18.31 | 18.31 | 210 | 18.31 |
| 2026/8/11 | 18.97 | 18.97 | 18.97 | 18.97 | 416 | 18.97 |
| 2026/8/10 | 21.34 | 21.34 | 20.61 | 20.61 | 606 | 20.61 |
| 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 |
1〜20/127件
