KabuInsight

大東建託

1878
プライム/不動産業/DAITO TRUST CONSTRUCTION CO.,LTD.
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
2026-03-133,607.03,663.03,607.03,612.0-13.0-0.36%1,370,200
2026-03-123,670.03,720.03,613.03,625.0-110.0-2.95%2,758,400
2026-03-113,768.03,783.03,731.03,735.0+14.0+0.38%1,720,100
2026-03-103,702.03,754.03,681.03,721.0+61.0+1.67%2,300,400
2026-03-093,562.03,680.03,562.03,660.0+17.0+0.47%1,852,000
2026-03-063,578.03,646.03,557.03,643.0+63.0+1.76%1,416,900
2026-03-053,612.03,643.03,570.03,580.0+10.0+0.28%1,401,400
2026-03-043,519.03,575.03,514.03,570.0+38.0+1.08%1,971,300
2026-03-033,557.03,582.03,517.03,532.0-50.0-1.40%1,411,600
2026-03-023,559.03,607.03,556.03,582.0-18.0-0.50%1,385,600
2026-02-273,600.03,609.03,575.03,600.0+33.0+0.93%1,840,600
2026-02-263,575.03,596.03,562.03,567.0-6.0-0.17%1,578,200
2026-02-253,531.03,591.03,519.03,573.0+56.0+1.59%1,401,800
2026-02-243,475.03,533.03,463.03,517.0+47.0+1.35%1,406,000
2026-02-203,505.03,507.03,457.03,470.0-28.0-0.80%1,994,800
2026-02-193,472.03,499.03,447.03,498.0-6.0-0.17%1,277,300
2026-02-183,453.03,512.03,452.03,504.0+73.0+2.13%927,400
2026-02-173,435.03,453.03,430.03,431.0-2.0-0.06%912,500
2026-02-163,499.03,501.03,428.03,433.0-78.0-2.22%1,942,200
2026-02-133,590.03,595.03,494.03,511.0-16.0-0.45%1,833,200
2026-02-123,479.03,539.03,451.03,527.0+80.0+2.32%3,072,100
2026-02-103,430.03,480.03,408.03,447.0+2.0+0.06%1,910,200
2026-02-093,412.03,474.03,388.03,445.0+60.0+1.77%2,260,000
2026-02-063,350.03,385.03,329.03,385.0+77.0+2.33%1,581,700
2026-02-053,300.03,349.03,285.03,308.0+38.0+1.16%1,290,100
2026-02-043,200.03,271.03,189.03,270.0+35.0+1.08%1,467,400
2026-02-033,109.03,235.03,108.03,235.0+85.0+2.70%2,096,100
2026-02-023,198.03,224.03,122.03,150.0+15.0+0.48%2,770,000
2026-01-303,073.03,156.03,051.03,135.0+127.0+4.22%3,147,800
2026-01-293,010.03,031.02,981.53,008.0-15.0-0.50%1,387,500
2026-01-283,031.03,058.03,022.03,023.0-45.0-1.47%1,259,500
2026-01-273,070.03,092.03,050.03,068.0-19.0-0.62%1,501,900
2026-01-263,098.03,126.03,077.03,087.0-30.0-0.96%1,424,700
2026-01-233,107.03,145.03,098.03,117.0+50.0+1.63%1,896,800
2026-01-223,081.03,107.03,054.03,067.0+11.0+0.36%1,476,000
2026-01-213,060.03,080.03,045.03,056.0-32.0-1.04%1,746,900
2026-01-203,089.03,107.03,079.03,088.0-9.0-0.29%1,382,200
2026-01-193,080.03,102.03,067.03,097.0+27.0+0.88%1,314,600
2026-01-163,065.03,082.03,056.03,070.0+14.0+0.46%1,376,200
2026-01-153,050.03,071.03,042.03,056.0+15.0+0.49%1,686,600
2026-01-143,051.03,051.03,025.03,041.0+11.0+0.36%1,179,400
2026-01-133,050.03,068.03,021.03,030.0-5.0-0.16%1,568,800
2026-01-093,010.03,039.03,006.03,035.0+32.0+1.07%1,476,200
2026-01-082,992.53,004.02,970.03,003.0+44.0+1.49%1,573,400
2026-01-072,950.02,980.02,949.02,959.0-47.0-1.56%1,909,000
2026-01-062,970.03,012.02,969.53,006.0+52.0+1.76%1,241,900
2026-01-052,988.02,999.02,954.02,954.0-32.0-1.07%1,494,500
2025-12-303,021.03,024.02,981.52,986.0-19.0-0.63%959,900
2025-12-293,000.03,008.02,989.03,005.0+2.0+0.07%777,700
2025-12-263,020.03,024.02,991.03,003.0-7.0-0.23%708,100
2025-12-253,001.03,011.02,991.03,010.0+10.0+0.33%466,900
2025-12-242,988.53,002.02,975.53,000.0+19.5+0.65%946,000
2025-12-232,970.02,994.52,960.02,980.5+19.0+0.64%878,900
2025-12-222,995.03,006.02,958.52,961.5-33.5-1.12%1,290,100
2025-12-193,025.03,041.02,995.02,995.0-22.0-0.73%2,558,100
2025-12-183,010.03,027.03,003.03,017.0+8.0+0.27%1,396,600
2025-12-173,000.03,015.02,976.03,009.0-1.0-0.03%1,168,400
2025-12-162,990.03,022.02,986.03,010.0+37.0+1.24%1,259,100
2025-12-152,957.52,975.02,941.02,973.0+34.0+1.16%770,300
2025-12-122,926.02,950.02,926.02,939.0+24.0+0.82%1,195,400
2025-12-112,944.52,948.52,910.52,915.0-24.0-0.82%1,030,500
2025-12-102,915.02,940.52,902.02,939.0+53.0+1.84%1,434,100
2025-12-092,925.02,933.52,884.52,886.0-33.5-1.15%1,257,100
2025-12-082,910.02,934.02,896.02,919.5+37.0+1.28%893,000
2025-12-052,902.02,910.02,868.52,882.5-18.5-0.64%1,380,100
2025-12-042,895.02,922.52,876.02,901.0+2.0+0.07%1,523,600
2025-12-032,895.02,956.02,894.02,899.0-10.5-0.36%1,306,400
2025-12-022,950.02,967.02,905.02,909.5-54.5-1.84%1,945,900
2025-12-012,982.52,991.52,950.02,964.0-22.0-0.74%1,427,100
2025-11-282,960.02,996.52,960.02,986.0+16.0+0.54%1,043,200
2025-11-272,962.02,976.02,956.02,970.0+9.0+0.30%1,119,300
2025-11-262,985.03,017.02,961.02,961.0-24.5-0.82%1,350,200
2025-11-252,951.02,985.52,948.02,985.5+12.0+0.40%1,268,100
2025-11-212,925.02,979.52,925.02,973.5+69.5+2.39%3,110,900
2025-11-202,925.02,944.02,904.02,904.0-21.0-0.72%1,393,000
2025-11-192,941.52,956.52,922.52,925.0-4.5-0.15%1,106,500
2025-11-182,956.52,964.52,928.02,929.5-35.0-1.18%1,560,500
2025-11-172,940.02,964.52,921.52,964.5+11.5+0.39%1,186,500
2025-11-142,940.52,964.52,914.02,953.0+57.5+1.99%1,687,400
2025-11-132,965.02,975.02,893.02,895.5-55.0-1.86%2,230,100
2025-11-122,975.02,990.02,946.02,950.5-15.5-0.52%1,407,600
2025-11-112,974.02,980.02,943.52,966.0+15.0+0.51%1,112,600
2025-11-102,939.52,968.52,930.52,951.0+51.0+1.76%1,140,900
2025-11-072,891.02,917.52,887.52,900.0+29.0+1.01%1,156,200
2025-11-062,900.02,918.52,871.02,871.0-26.0-0.90%1,688,600
2025-11-052,925.02,942.02,884.02,897.0+27.5+0.96%1,851,600
2025-11-042,900.02,904.02,844.52,869.5-7.0-0.24%3,013,300
2025-10-313,020.03,089.02,875.52,876.5-138.5-4.59%2,804,500
2025-10-302,999.03,015.02,945.03,015.0+18.0+0.60%2,006,400
2025-10-293,067.03,079.02,981.52,997.0-70.0-2.28%1,169,800
2025-10-283,130.03,130.03,066.03,067.0-63.0-2.01%992,100
2025-10-273,131.03,147.03,109.03,130.0+16.0+0.51%1,124,600
2025-10-243,100.03,124.03,086.03,114.0-11.0-0.35%1,264,000
2025-10-233,094.03,131.03,068.03,125.0+45.0+1.46%1,317,600
2025-10-223,075.03,082.03,053.03,080.0+23.0+0.75%1,262,000
2025-10-213,059.03,068.03,040.03,057.0+20.0+0.66%1,104,400
2025-10-203,012.03,037.02,997.03,037.0+48.0+1.61%1,129,200
2025-10-172,996.53,011.02,972.02,989.0-23.0-0.76%1,423,000
2025-10-163,010.03,027.03,000.03,012.0-6.0-0.20%990,400
2025-10-153,051.03,058.03,006.03,018.0-27.0-0.89%1,148,600
2025-10-143,030.03,064.02,995.53,045.0-23.0-0.75%1,375,000
2025-10-103,100.03,126.03,063.03,068.0-52.0-1.67%805,000
2025-10-093,113.03,125.03,100.03,120.0+8.0+0.26%645,800
2025-10-083,145.03,159.03,112.03,112.0-16.0-0.51%881,900
2025-10-073,097.03,135.03,087.03,128.0+31.0+1.00%877,600
2025-10-063,102.03,122.03,066.03,097.0+65.0+2.14%1,077,100
2025-10-033,025.03,054.03,017.03,032.0-20.0-0.66%1,043,300
2025-10-023,074.03,098.03,041.03,052.0-18.0-0.59%1,441,100
2025-10-013,175.03,192.03,060.03,070.0-175.0-5.39%1,973,700
2025-09-303,290.03,300.03,201.03,245.0+15.0+0.46%1,962,600
2025-09-293,256.03,280.03,221.03,230.0-72.0-2.18%909,300
2025-09-263,249.03,307.03,248.03,302.0+53.0+1.63%1,346,500
2025-09-253,300.03,307.03,244.03,249.0-13.0-0.40%1,565,500
2025-09-243,292.03,296.03,262.03,262.0-26.0-0.79%1,195,500
2025-09-223,305.03,315.03,285.03,288.0-26.0-0.78%994,000
2025-09-193,287.03,315.03,271.03,314.0+44.0+1.35%3,145,500
2025-09-183,266.03,285.03,260.03,270.0+4.0+0.12%923,500
2025-09-173,273.03,284.03,252.03,266.0+8.0+0.25%935,500
2025-09-163,270.03,279.03,257.03,258.0-18.0-0.55%1,054,500
2025-09-123,313.03,313.03,275.03,276.0——1,092,500

直近120営業日分を表示