大豊建設
1822スタンダード/建設業/DAIHO CORPORATION
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 830.0 | 842.0 | 830.0 | 834.0 | -4.0 | -0.48% | 112,000 |
| 2026-03-12 | 850.0 | 850.0 | 835.0 | 838.0 | -17.0 | -1.99% | 190,700 |
| 2026-03-11 | 851.0 | 862.0 | 851.0 | 855.0 | +3.0 | +0.35% | 152,800 |
| 2026-03-10 | 847.0 | 859.0 | 844.0 | 852.0 | +12.0 | +1.43% | 208,000 |
| 2026-03-09 | 820.0 | 843.0 | 818.0 | 840.0 | -15.0 | -1.75% | 278,700 |
| 2026-03-06 | 854.0 | 855.0 | 842.0 | 855.0 | -3.0 | -0.35% | 242,800 |
| 2026-03-05 | 856.0 | 867.0 | 852.0 | 858.0 | +21.0 | +2.51% | 248,500 |
| 2026-03-04 | 858.0 | 858.0 | 820.0 | 837.0 | -33.0 | -3.79% | 396,700 |
| 2026-03-03 | 895.0 | 895.0 | 870.0 | 870.0 | -36.0 | -3.97% | 351,000 |
| 2026-03-02 | 880.0 | 907.0 | 873.0 | 906.0 | +11.0 | +1.23% | 428,600 |
| 2026-02-27 | 870.0 | 895.0 | 867.0 | 895.0 | +27.0 | +3.11% | 425,900 |
| 2026-02-26 | 853.0 | 875.0 | 851.0 | 868.0 | +15.0 | +1.76% | 489,700 |
| 2026-02-25 | 868.0 | 868.0 | 850.0 | 853.0 | -15.0 | -1.73% | 255,900 |
| 2026-02-24 | 869.0 | 870.0 | 855.0 | 868.0 | +1.0 | +0.12% | 319,500 |
| 2026-02-20 | 869.0 | 871.0 | 860.0 | 867.0 | -3.0 | -0.34% | 323,800 |
| 2026-02-19 | 865.0 | 877.0 | 854.0 | 870.0 | +8.0 | +0.93% | 408,700 |
| 2026-02-18 | 854.0 | 862.0 | 846.0 | 862.0 | +13.0 | +1.53% | 348,200 |
| 2026-02-17 | 850.0 | 857.0 | 841.0 | 849.0 | -1.0 | -0.12% | 410,900 |
| 2026-02-16 | 820.0 | 850.0 | 819.0 | 850.0 | +37.0 | +4.55% | 701,400 |
| 2026-02-13 | 830.0 | 831.0 | 806.0 | 813.0 | -17.0 | -2.05% | 430,200 |
| 2026-02-12 | 834.0 | 835.0 | 826.0 | 830.0 | -2.0 | -0.24% | 323,200 |
| 2026-02-10 | 820.0 | 832.0 | 818.0 | 832.0 | +19.0 | +2.34% | 479,400 |
| 2026-02-09 | 822.0 | 823.0 | 812.0 | 813.0 | +1.0 | +0.12% | 246,300 |
| 2026-02-06 | 808.0 | 812.0 | 801.0 | 812.0 | +4.0 | +0.50% | 182,000 |
| 2026-02-05 | 802.0 | 808.0 | 799.0 | 808.0 | +8.0 | +1.00% | 130,900 |
| 2026-02-04 | 793.0 | 800.0 | 789.0 | 800.0 | +8.0 | +1.01% | 113,600 |
| 2026-02-03 | 783.0 | 793.0 | 782.0 | 792.0 | +12.0 | +1.54% | 114,400 |
| 2026-02-02 | 790.0 | 794.0 | 780.0 | 780.0 | -6.0 | -0.76% | 135,600 |
| 2026-01-30 | 794.0 | 794.0 | 780.0 | 786.0 | -5.0 | -0.63% | 127,900 |
| 2026-01-29 | 787.0 | 791.0 | 777.0 | 791.0 | +6.0 | +0.76% | 131,100 |
| 2026-01-28 | 790.0 | 790.0 | 781.0 | 785.0 | -9.0 | -1.13% | 133,300 |
| 2026-01-27 | 798.0 | 799.0 | 791.0 | 794.0 | -4.0 | -0.50% | 111,700 |
| 2026-01-26 | 806.0 | 806.0 | 795.0 | 798.0 | -13.0 | -1.60% | 185,700 |
| 2026-01-23 | 808.0 | 813.0 | 807.0 | 811.0 | +1.0 | +0.12% | 83,000 |
| 2026-01-22 | 802.0 | 810.0 | 802.0 | 810.0 | +11.0 | +1.38% | 104,100 |
| 2026-01-21 | 791.0 | 801.0 | 790.0 | 799.0 | -7.0 | -0.87% | 132,000 |
| 2026-01-20 | 813.0 | 814.0 | 803.0 | 806.0 | -7.0 | -0.86% | 135,100 |
| 2026-01-19 | 823.0 | 824.0 | 810.0 | 813.0 | -9.0 | -1.09% | 131,000 |
| 2026-01-16 | 820.0 | 822.0 | 815.0 | 822.0 | +2.0 | +0.24% | 110,600 |
| 2026-01-15 | 811.0 | 822.0 | 810.0 | 820.0 | +4.0 | +0.49% | 160,600 |
| 2026-01-14 | 799.0 | 817.0 | 796.0 | 816.0 | +20.0 | +2.51% | 287,000 |
| 2026-01-13 | 802.0 | 802.0 | 791.0 | 796.0 | +4.0 | +0.51% | 154,400 |
| 2026-01-09 | 790.0 | 794.0 | 789.0 | 792.0 | +2.0 | +0.25% | 89,900 |
| 2026-01-08 | 790.0 | 791.0 | 787.0 | 790.0 | -1.0 | -0.13% | 98,800 |
| 2026-01-07 | 794.0 | 796.0 | 788.0 | 791.0 | -4.0 | -0.50% | 131,100 |
| 2026-01-06 | 794.0 | 801.0 | 792.0 | 795.0 | +6.0 | +0.76% | 146,100 |
| 2026-01-05 | 790.0 | 792.0 | 781.0 | 789.0 | +4.0 | +0.51% | 159,500 |
| 2025-12-30 | 790.0 | 793.0 | 784.0 | 785.0 | -6.0 | -0.76% | 131,900 |
| 2025-12-29 | 782.0 | 795.0 | 780.0 | 791.0 | +13.0 | +1.67% | 183,000 |
| 2025-12-26 | 775.0 | 779.0 | 773.0 | 778.0 | +3.0 | +0.39% | 136,300 |
| 2025-12-25 | 769.0 | 775.0 | 766.0 | 775.0 | +10.0 | +1.31% | 83,400 |
| 2025-12-24 | 765.0 | 769.0 | 762.0 | 765.0 | 0.0 | 0.00% | 92,100 |
| 2025-12-23 | 762.0 | 765.0 | 759.0 | 765.0 | +5.0 | +0.66% | 114,200 |
| 2025-12-22 | 765.0 | 765.0 | 757.0 | 760.0 | -2.0 | -0.26% | 106,500 |
| 2025-12-19 | 757.0 | 763.0 | 757.0 | 762.0 | +2.0 | +0.26% | 164,700 |
| 2025-12-18 | 747.0 | 760.0 | 746.0 | 760.0 | +13.0 | +1.74% | 152,400 |
| 2025-12-17 | 752.0 | 752.0 | 746.0 | 747.0 | -3.0 | -0.40% | 70,100 |
| 2025-12-16 | 756.0 | 756.0 | 748.0 | 750.0 | -5.0 | -0.66% | 105,200 |
| 2025-12-15 | 755.0 | 758.0 | 751.0 | 755.0 | +5.0 | +0.67% | 123,800 |
| 2025-12-12 | 748.0 | 754.0 | 746.0 | 750.0 | +12.0 | +1.63% | 108,900 |
| 2025-12-11 | 750.0 | 753.0 | 738.0 | 738.0 | -14.0 | -1.86% | 201,900 |
| 2025-12-10 | 757.0 | 757.0 | 750.0 | 752.0 | +2.0 | +0.27% | 84,900 |
| 2025-12-09 | 760.0 | 763.0 | 750.0 | 750.0 | -9.0 | -1.19% | 90,700 |
| 2025-12-08 | 746.0 | 759.0 | 746.0 | 759.0 | +13.0 | +1.74% | 136,700 |
| 2025-12-05 | 753.0 | 754.0 | 740.0 | 746.0 | -9.0 | -1.19% | 275,400 |
| 2025-12-04 | 756.0 | 758.0 | 754.0 | 755.0 | -1.0 | -0.13% | 102,900 |
| 2025-12-03 | 760.0 | 762.0 | 754.0 | 756.0 | -4.0 | -0.53% | 162,300 |
| 2025-12-02 | 764.0 | 764.0 | 758.0 | 760.0 | -1.0 | -0.13% | 138,200 |
| 2025-12-01 | 777.0 | 777.0 | 760.0 | 761.0 | -13.0 | -1.68% | 200,600 |
| 2025-11-28 | 771.0 | 776.0 | 767.0 | 774.0 | +4.0 | +0.52% | 117,300 |
| 2025-11-27 | 775.0 | 778.0 | 766.0 | 770.0 | -4.0 | -0.52% | 154,100 |
| 2025-11-26 | 764.0 | 775.0 | 763.0 | 774.0 | +11.0 | +1.44% | 148,700 |
| 2025-11-25 | 769.0 | 769.0 | 758.0 | 763.0 | -5.0 | -0.65% | 137,700 |
| 2025-11-21 | 754.0 | 768.0 | 754.0 | 768.0 | +6.0 | +0.79% | 281,600 |
| 2025-11-20 | 773.0 | 774.0 | 759.0 | 762.0 | -4.0 | -0.52% | 247,900 |
| 2025-11-19 | 772.0 | 776.0 | 762.0 | 766.0 | -6.0 | -0.78% | 153,100 |
| 2025-11-18 | 776.0 | 780.0 | 766.0 | 772.0 | -2.0 | -0.26% | 200,300 |
| 2025-11-17 | 768.0 | 775.0 | 755.0 | 774.0 | -6.0 | -0.77% | 292,700 |
| 2025-11-14 | 803.0 | 803.0 | 779.0 | 780.0 | -17.0 | -2.13% | 386,200 |
| 2025-11-13 | 799.0 | 803.0 | 789.0 | 797.0 | -2.0 | -0.25% | 214,900 |
| 2025-11-12 | 799.0 | 809.0 | 796.0 | 799.0 | +4.0 | +0.50% | 142,800 |
| 2025-11-11 | 799.0 | 799.0 | 791.0 | 795.0 | -3.0 | -0.38% | 58,600 |
| 2025-11-10 | 798.0 | 800.0 | 796.0 | 798.0 | +6.0 | +0.76% | 64,800 |
| 2025-11-07 | 788.0 | 792.0 | 787.0 | 792.0 | +1.0 | +0.13% | 52,000 |
| 2025-11-06 | 791.0 | 796.0 | 788.0 | 791.0 | 0.0 | 0.00% | 60,400 |
| 2025-11-05 | 798.0 | 799.0 | 783.0 | 791.0 | -6.0 | -0.75% | 101,300 |
| 2025-11-04 | 793.0 | 800.0 | 786.0 | 797.0 | +7.0 | +0.89% | 99,100 |
| 2025-10-31 | 788.0 | 798.0 | 787.0 | 790.0 | 0.0 | 0.00% | 91,700 |
| 2025-10-30 | 783.0 | 793.0 | 782.0 | 790.0 | +10.0 | +1.28% | 131,700 |
| 2025-10-29 | 792.0 | 792.0 | 780.0 | 780.0 | -12.0 | -1.52% | 130,200 |
| 2025-10-28 | 812.0 | 815.0 | 789.0 | 792.0 | -23.0 | -2.82% | 179,400 |
| 2025-10-27 | 812.0 | 817.0 | 810.0 | 815.0 | +6.0 | +0.74% | 114,100 |
| 2025-10-24 | 812.0 | 815.0 | 807.0 | 809.0 | -2.0 | -0.25% | 58,600 |
| 2025-10-23 | 803.0 | 811.0 | 801.0 | 811.0 | +5.0 | +0.62% | 124,200 |
| 2025-10-22 | 802.0 | 808.0 | 797.0 | 806.0 | +9.0 | +1.13% | 256,900 |
| 2025-10-21 | 804.0 | 805.0 | 796.0 | 797.0 | -7.0 | -0.87% | 90,800 |
| 2025-10-20 | 805.0 | 806.0 | 800.0 | 804.0 | +7.0 | +0.88% | 73,700 |
| 2025-10-17 | 808.0 | 808.0 | 796.0 | 797.0 | -9.0 | -1.12% | 55,600 |
| 2025-10-16 | 805.0 | 809.0 | 802.0 | 806.0 | +3.0 | +0.37% | 77,800 |
| 2025-10-15 | 795.0 | 804.0 | 794.0 | 803.0 | +14.0 | +1.77% | 70,200 |
| 2025-10-14 | 783.0 | 797.0 | 782.0 | 789.0 | -1.0 | -0.13% | 120,600 |
| 2025-10-10 | 799.0 | 801.0 | 789.0 | 790.0 | -15.0 | -1.86% | 133,600 |
| 2025-10-09 | 803.0 | 809.0 | 799.0 | 805.0 | +2.0 | +0.25% | 192,300 |
| 2025-10-08 | 810.0 | 819.0 | 803.0 | 803.0 | -11.0 | -1.35% | 164,600 |
| 2025-10-07 | 800.0 | 819.0 | 798.0 | 814.0 | +4.0 | +0.49% | 194,800 |
| 2025-10-06 | 819.0 | 822.0 | 806.0 | 810.0 | +17.0 | +2.14% | 329,700 |
| 2025-10-03 | 800.0 | 810.0 | 793.0 | 793.0 | -9.0 | -1.12% | 153,600 |
| 2025-10-02 | 802.0 | 813.0 | 799.0 | 802.0 | -6.0 | -0.74% | 166,900 |
| 2025-10-01 | 829.0 | 829.0 | 805.0 | 808.0 | -21.0 | -2.53% | 177,000 |
| 2025-09-30 | 829.0 | 829.0 | 816.0 | 829.0 | 0.0 | 0.00% | 258,500 |
| 2025-09-29 | 862.0 | 864.0 | 828.0 | 829.0 | -39.0 | -4.49% | 510,900 |
| 2025-09-26 | 853.0 | 874.0 | 849.0 | 868.0 | +13.0 | +1.52% | 434,900 |
| 2025-09-25 | 850.0 | 857.0 | 849.0 | 855.0 | +3.0 | +0.35% | 283,900 |
| 2025-09-24 | 845.0 | 852.0 | 840.0 | 852.0 | +4.0 | +0.47% | 276,200 |
| 2025-09-22 | 853.0 | 855.0 | 848.0 | 848.0 | -2.0 | -0.24% | 194,300 |
| 2025-09-19 | 852.0 | 857.0 | 848.0 | 850.0 | -1.0 | -0.12% | 227,400 |
| 2025-09-18 | 849.0 | 851.0 | 843.0 | 851.0 | 0.0 | 0.00% | 191,400 |
| 2025-09-17 | 855.0 | 858.0 | 849.0 | 851.0 | -8.0 | -0.93% | 160,300 |
| 2025-09-16 | 858.0 | 864.0 | 854.0 | 859.0 | +3.0 | +0.35% | 221,600 |
| 2025-09-12 | 860.0 | 863.0 | 855.0 | 856.0 | — | — | 183,200 |
直近120営業日分を表示