Comparing Back to the side-by-side chart ↗
DAITO TRUST CONSTRUCTION CO.,LTD. (1878.T) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3210.00 | 3219.00 | 3181.00 | 3191.00 | +0.25% | 1,182,600 |
| 2026-10-15 | 3179.00 | 3190.00 | 3133.00 | 3183.00 | +0.92% | 1,650,400 |
| 2026-10-14 | 3170.00 | 3189.00 | 3146.00 | 3154.00 | -1.13% | 1,229,600 |
| 2026-10-13 | 3170.00 | 3190.00 | 3143.00 | 3190.00 | +1.37% | 1,566,900 |
| 2026-10-09 | 3152.00 | 3183.00 | 3130.00 | 3147.00 | +1.16% | 1,827,300 |
| 2026-10-08 | 3120.00 | 3137.00 | 3058.00 | 3111.00 | -1.02% | 2,534,100 |
| 2026-10-07 | 3119.00 | 3157.00 | 3119.00 | 3143.00 | +0.96% | 1,839,600 |
| 2026-10-06 | 3129.00 | 3143.00 | 3098.00 | 3113.00 | +0.45% | 1,514,500 |
| 2026-10-05 | 3129.00 | 3129.00 | 3080.00 | 3099.00 | -0.35% | 1,795,600 |
| 2026-10-02 | 3131.00 | 3139.00 | 3108.00 | 3110.00 | -1.18% | 1,560,800 |
| 2026-10-01 | 3145.00 | 3170.00 | 3139.00 | 3147.00 | -0.54% | 1,724,900 |
| 2026-09-30 | 3145.00 | 3176.00 | 3118.00 | 3164.00 | +0.67% | 2,282,300 |
| 2026-09-29 | 3172.00 | 3199.00 | 3139.00 | 3143.00 | -4.18% | 2,064,600 |
| 2026-09-28 | 3304.00 | 3324.00 | 3280.00 | 3280.00 | -0.61% | 2,061,900 |
| 2026-09-25 | 3301.00 | 3316.00 | 3283.00 | 3300.00 | +0.15% | 1,369,100 |
| 2026-09-24 | 3308.00 | 3352.00 | 3295.00 | 3295.00 | -1.70% | 2,777,700 |
| 2026-09-18 | 3376.00 | 3391.00 | 3352.00 | 3352.00 | -1.18% | 2,113,800 |
| 2026-09-17 | 3361.00 | 3392.00 | 3349.00 | 3392.00 | +1.37% | 846,800 |
| 2026-09-16 | 3348.00 | 3357.00 | 3327.00 | 3346.00 | +0.69% | 1,140,500 |
| 2026-09-15 | 3385.00 | 3390.00 | 3316.00 | 3323.00 | -0.87% | 1,119,800 |
| 2026-09-14 | 3330.00 | 3367.00 | 3309.00 | 3352.00 | +1.64% | 1,211,000 |
| 2026-09-11 | 3250.00 | 3314.00 | 3250.00 | 3298.00 | +0.46% | 1,550,100 |
| 2026-09-10 | 3280.00 | 3293.00 | 3241.00 | 3283.00 | -0.55% | 1,185,000 |
| 2026-09-09 | 3273.00 | 3307.00 | 3262.00 | 3301.00 | +0.33% | 1,395,100 |
| 2026-09-08 | 3255.00 | 3304.00 | 3247.00 | 3290.00 | +1.08% | 958,500 |
| 2026-09-07 | 3322.00 | 3330.00 | 3255.00 | 3255.00 | -1.69% | 1,250,200 |
| 2026-09-04 | 3320.00 | 3337.00 | 3282.00 | 3311.00 | +0.09% | 1,697,900 |
| 2026-09-03 | 3263.00 | 3335.00 | 3262.00 | 3308.00 | -0.33% | 1,773,700 |
| 2026-09-02 | 3339.00 | 3358.00 | 3319.00 | 3319.00 | -1.37% | 2,242,500 |
| 2026-09-01 | 3320.00 | 3368.00 | 3310.00 | 3365.00 | +1.05% | 1,495,600 |
| 2026-08-31 | 3353.00 | 3363.00 | 3330.00 | 3330.00 | -0.69% | 1,446,800 |
| 2026-08-28 | 3327.00 | 3353.00 | 3311.00 | 3353.00 | +0.75% | 931,100 |
| 2026-08-27 | 3357.00 | 3377.00 | 3320.00 | 3328.00 | -0.86% | 1,294,700 |
| 2026-08-26 | 3348.00 | 3374.00 | 3340.00 | 3357.00 | +0.78% | 1,247,200 |
| 2026-08-25 | 3357.00 | 3370.00 | 3327.00 | 3331.00 | -0.21% | 1,111,000 |
| 2026-08-24 | 3336.00 | 3343.00 | 3302.00 | 3338.00 | +0.63% | 1,228,800 |
| 2026-08-21 | 3296.00 | 3325.00 | 3288.00 | 3317.00 | +1.19% | 1,773,300 |
| 2026-08-20 | 3277.00 | 3288.00 | 3250.00 | 3278.00 | +1.45% | 1,800,000 |
| 2026-08-19 | 3233.00 | 3248.00 | 3190.00 | 3231.00 | +0.59% | 1,373,300 |
| 2026-08-18 | 3202.00 | 3222.00 | 3172.00 | 3212.00 | -0.59% | 1,530,700 |
| 2026-08-17 | 3236.00 | 3253.00 | 3226.00 | 3231.00 | -0.19% | 1,119,600 |
| 2026-08-14 | 3235.00 | 3265.00 | 3222.00 | 3237.00 | +0.40% | 1,742,800 |
| 2026-08-13 | 3213.00 | 3250.00 | 3210.00 | 3224.00 | -0.86% | 2,058,700 |
| 2026-08-12 | 3252.00 | 3277.00 | 3225.00 | 3252.00 | +0.06% | 1,546,000 |
| 2026-08-10 | 3240.00 | 3258.00 | 3187.00 | 3250.00 | +1.12% | 1,490,800 |
| 2026-08-07 | 3200.00 | 3256.00 | 3183.00 | 3214.00 | -0.50% | 1,337,200 |
| 2026-08-06 | 3170.00 | 3232.00 | 3152.00 | 3230.00 | +2.34% | 2,078,800 |
| 2026-08-05 | 3190.00 | 3215.00 | 3137.00 | 3156.00 | -1.99% | 2,434,600 |
| 2026-08-04 | 3261.00 | 3270.00 | 3220.00 | 3220.00 | -0.65% | 1,679,000 |
| 2026-08-03 | 3280.00 | 3349.00 | 3226.00 | 3241.00 | -3.80% | 2,444,200 |
| 2026-07-31 | 3308.00 | 3431.00 | 3308.00 | 3369.00 | -3.88% | 2,488,800 |
| 2026-07-30 | 3576.00 | 3590.00 | 3473.00 | 3505.00 | -2.67% | 1,811,100 |
| 2026-07-29 | 3450.00 | 3632.00 | 3432.00 | 3601.00 | +5.91% | 3,505,800 |
| 2026-07-28 | 3363.00 | 3407.00 | 3354.00 | 3400.00 | +2.10% | 1,744,100 |
| 2026-07-27 | 3284.00 | 3330.00 | 3268.00 | 3330.00 | +1.49% | 1,158,700 |
| 2026-07-24 | 3219.00 | 3285.00 | 3207.00 | 3281.00 | +1.93% | 1,358,800 |
| 2026-07-23 | 3230.00 | 3233.00 | 3201.00 | 3219.00 | -0.16% | 1,090,900 |
| 2026-07-22 | 3227.00 | 3245.00 | 3180.00 | 3224.00 | -1.59% | 1,505,900 |
| 2026-07-21 | 3277.00 | 3307.00 | 3260.00 | 3276.00 | +1.52% | 1,600,900 |
| 2026-07-17 | 3259.00 | 3286.00 | 3213.00 | 3227.00 | -0.22% | 2,574,900 |
| 2026-07-16 | 3200.00 | 3255.00 | 3192.00 | 3234.00 | +1.16% | 1,301,500 |
| 2026-07-15 | 3224.00 | 3231.00 | 3184.00 | 3197.00 | -0.12% | 1,498,300 |
| 2026-07-14 | 3169.00 | 3219.00 | 3156.00 | 3201.00 | +1.62% | 1,287,900 |
| 2026-07-13 | 3191.00 | 3199.00 | 3142.00 | 3150.00 | -0.35% | 1,355,500 |
| 2026-07-10 | 3157.00 | 3179.00 | 3146.00 | 3161.00 | -0.13% | 1,742,300 |
| 2026-07-09 | 3191.00 | 3201.00 | 3157.00 | 3165.00 | -0.85% | 1,509,300 |
| 2026-07-08 | 3199.00 | 3211.00 | 3181.00 | 3192.00 | +0.25% | 1,482,900 |
| 2026-07-07 | 3194.00 | 3199.00 | 3165.00 | 3184.00 | +0.28% | 1,669,000 |
| 2026-07-06 | 3110.00 | 3175.00 | 3100.00 | 3175.00 | +3.32% | 1,280,300 |
| 2026-07-03 | 3158.00 | 3197.00 | 3072.00 | 3073.00 | -1.57% | 2,082,500 |
| 2026-07-02 | 3080.00 | 3125.00 | 3062.00 | 3122.00 | +3.31% | 1,585,100 |
| 2026-07-01 | 3088.00 | 3099.00 | 3011.00 | 3022.00 | -2.64% | 1,538,900 |
| 2026-06-30 | 3102.00 | 3131.00 | 3086.00 | 3104.00 | +0.10% | 1,751,600 |
| 2026-06-29 | 3060.00 | 3103.00 | 3054.00 | 3101.00 | +1.81% | 1,666,700 |
| 2026-06-26 | 3013.00 | 3048.00 | 3010.00 | 3046.00 | +1.36% | 1,353,600 |
| 2026-06-25 | 3049.00 | 3049.00 | 3002.00 | 3005.00 | +0.22% | 1,228,500 |
| 2026-06-24 | 3010.00 | 3035.00 | 2995.50 | 2998.50 | -0.15% | 1,296,900 |
| 2026-06-23 | 3028.00 | 3033.00 | 2984.50 | 3003.00 | -0.53% | 1,623,900 |
| 2026-06-22 | 3025.00 | 3029.00 | 2997.00 | 3019.00 | +0.07% | 1,892,300 |
| 2026-06-19 | 2989.50 | 3017.00 | 2983.00 | 3017.00 | +0.40% | 1,861,000 |
| 2026-06-18 | 3006.00 | 3013.00 | 2968.00 | 3005.00 | +0.10% | 1,621,300 |
| 2026-06-17 | 3060.00 | 3073.00 | 2983.50 | 3002.00 | -1.02% | 1,225,700 |
| 2026-06-16 | 3063.00 | 3084.00 | 3006.00 | 3033.00 | -1.33% | 1,747,900 |
| 2026-06-15 | 3050.00 | 3107.00 | 3050.00 | 3074.00 | +0.07% | 1,850,800 |
| 2026-06-12 | 3076.00 | 3090.00 | 3032.00 | 3072.00 | -1.09% | 2,023,800 |
| 2026-06-11 | 3107.00 | 3132.00 | 3071.00 | 3106.00 | +0.62% | 2,650,000 |
| 2026-06-10 | 3020.00 | 3103.00 | 3000.00 | 3087.00 | +3.94% | 2,227,200 |
| 2026-06-09 | 3015.00 | 3056.00 | 2970.00 | 2970.00 | -0.27% | 2,667,600 |
| 2026-06-08 | 2954.00 | 2999.00 | 2942.00 | 2978.00 | +1.60% | 2,081,700 |
| 2026-06-05 | 2953.00 | 2971.00 | 2919.00 | 2931.00 | +0.34% | 1,645,300 |
| 2026-06-04 | 3001.00 | 3020.00 | 2915.50 | 2921.00 | -3.12% | 2,448,900 |
| 2026-06-03 | 3091.00 | 3110.00 | 3015.00 | 3015.00 | -2.58% | 2,474,500 |
| 2026-06-02 | 3093.00 | 3118.00 | 3072.00 | 3095.00 | -0.16% | 1,805,600 |
| 2026-06-01 | 3181.00 | 3186.00 | 3095.00 | 3100.00 | -2.27% | 1,546,200 |
| 2026-05-29 | 3190.00 | 3220.00 | 3157.00 | 3172.00 | -1.12% | 3,219,300 |
| 2026-05-28 | 3220.00 | 3241.00 | 3184.00 | 3208.00 | +0.44% | 1,559,300 |
| 2026-05-27 | 3190.00 | 3202.00 | 3146.00 | 3194.00 | -0.78% | 1,741,400 |
| 2026-05-26 | 3230.00 | 3262.00 | 3215.00 | 3219.00 | -0.59% | 1,443,300 |
| 2026-05-25 | 3297.00 | 3310.00 | 3213.00 | 3238.00 | -1.67% | 1,454,900 |
| 2026-05-22 | 3350.00 | 3354.00 | 3261.00 | 3293.00 | -2.05% | 1,389,300 |
| 2026-05-21 | 3431.00 | 3440.00 | 3362.00 | 3362.00 | -1.15% | 1,081,800 |
| 2026-05-20 | 3459.00 | 3504.00 | 3372.00 | 3401.00 | -1.79% | 1,392,300 |
| 2026-05-19 | 3500.00 | 3517.00 | 3426.00 | 3463.00 | -0.57% | 1,220,500 |
| 2026-05-18 | 3457.00 | 3483.00 | 3432.00 | 3483.00 | +0.75% | 1,877,200 |
| 2026-05-15 | 3493.00 | 3505.00 | 3451.00 | 3457.00 | -1.26% | 1,567,400 |
| 2026-05-14 | 3530.00 | 3535.00 | 3481.00 | 3501.00 | -1.19% | 1,788,900 |
| 2026-05-13 | 3543.00 | 3555.00 | 3523.00 | 3543.00 | +0.51% | 1,430,800 |
| 2026-05-12 | 3543.00 | 3562.00 | 3520.00 | 3525.00 | -0.73% | 1,295,400 |
| 2026-05-11 | 3537.00 | 3553.00 | 3526.00 | 3551.00 | +0.20% | 1,252,300 |
| 2026-05-08 | 3546.00 | 3590.00 | 3534.00 | 3544.00 | -0.98% | 1,911,500 |
| 2026-05-07 | 3524.00 | 3597.00 | 3523.00 | 3579.00 | +1.82% | 3,431,200 |
| 2026-05-01 | 3550.00 | 3595.00 | 3495.00 | 3515.00 | -0.09% | 2,310,700 |
| 2026-04-30 | 3491.00 | 3547.00 | 3453.00 | 3518.00 | +0.29% | 3,304,200 |
| 2026-04-28 | 3499.00 | 3508.00 | 3481.00 | 3508.00 | +0.52% | 1,682,300 |
| 2026-04-27 | 3490.00 | 3514.00 | 3482.00 | 3490.00 | -0.74% | 1,471,200 |
| 2026-04-24 | 3526.00 | 3535.00 | 3506.00 | 3516.00 | -0.14% | 1,180,100 |
| 2026-04-23 | 3516.00 | 3544.00 | 3503.00 | 3521.00 | +0.11% | 1,180,300 |
| 2026-04-22 | 3558.00 | 3558.00 | 3512.00 | 3517.00 | -0.40% | 1,181,800 |
| 2026-04-21 | 3528.00 | 3545.00 | 3513.00 | 3531.00 | +0.54% | 879,700 |
| 2026-04-20 | 3542.00 | 3549.00 | 3507.00 | 3512.00 | -0.37% | 1,097,300 |
| 2026-04-17 | 3530.00 | 3541.00 | 3514.00 | 3525.00 | +0.60% | 1,107,900 |
| 2026-04-16 | 3504.00 | 3519.00 | 3486.00 | 3504.00 | -0.48% | 1,450,200 |
| 2026-04-15 | 3546.00 | 3571.00 | 3513.00 | 3521.00 | -0.96% | 1,776,100 |
| 2026-04-14 | 3591.00 | 3615.00 | 3535.00 | 3555.00 | -0.97% | 1,980,500 |
| 2026-04-13 | 3632.00 | 3664.00 | 3590.00 | 3590.00 | -2.31% | 1,678,800 |
| 2026-04-10 | 3658.00 | 3693.00 | 3650.00 | 3675.00 | -1.02% | 1,808,600 |
| 2026-04-09 | 3800.00 | 3823.00 | 3713.00 | 3713.00 | -1.88% | 2,382,700 |
| 2026-04-08 | 3836.00 | 3848.00 | 3765.00 | 3784.00 | -0.37% | 1,876,400 |
| 2026-04-07 | 3786.00 | 3815.00 | 3747.00 | 3798.00 | +0.32% | 1,173,200 |
| 2026-04-06 | 3754.00 | 3806.00 | 3752.00 | 3786.00 | +1.18% | 1,058,800 |
| 2026-04-03 | 3714.00 | 3758.00 | 3710.00 | 3742.00 | +0.56% | 875,200 |
| 2026-04-02 | 3700.00 | 3757.00 | 3695.00 | 3721.00 | +0.51% | 1,530,700 |
| 2026-04-01 | 3681.00 | 3708.00 | 3663.00 | 3702.00 | +0.65% | 1,664,200 |
| 2026-03-31 | 3667.00 | 3724.00 | 3651.00 | 3678.00 | +0.44% | 1,749,000 |
| 2026-03-30 | 3590.00 | 3662.00 | 3565.00 | 3662.00 | -0.68% | 1,902,100 |
| 2026-03-27 | 3640.00 | 3691.00 | 3634.00 | 3687.00 | +1.91% | 2,476,800 |
| 2026-03-26 | 3610.00 | 3634.00 | 3591.00 | 3618.00 | +1.17% | 1,718,800 |
| 2026-03-25 | 3551.00 | 3576.00 | 3527.00 | 3576.00 | +2.32% | 2,139,700 |
| 2026-03-24 | 3504.00 | 3514.00 | 3477.00 | 3495.00 | +1.25% | 1,243,600 |
| 2026-03-23 | 3544.00 | 3569.00 | 3438.00 | 3452.00 | -4.14% | 2,196,000 |
| 2026-03-19 | 3644.00 | 3672.00 | 3601.00 | 3601.00 | -1.53% | 1,729,200 |
| 2026-03-18 | 3630.00 | 3684.00 | 3616.00 | 3657.00 | +0.77% | 1,682,700 |
| 2026-03-17 | 3610.00 | 3652.00 | 3610.00 | 3629.00 | +0.53% | 1,042,100 |
| 2026-03-16 | 3638.00 | 3650.00 | 3603.00 | 3610.00 | -0.06% | 1,039,800 |
| 2026-03-13 | 3607.00 | 3663.00 | 3607.00 | 3612.00 | -0.36% | 1,370,200 |
| 2026-03-12 | 3670.00 | 3720.00 | 3613.00 | 3625.00 | -2.95% | 2,758,400 |
| 2026-03-11 | 3768.00 | 3783.00 | 3731.00 | 3735.00 | +0.38% | 1,720,100 |
| 2026-03-10 | 3702.00 | 3754.00 | 3681.00 | 3721.00 | +1.67% | 2,300,400 |
| 2026-03-09 | 3562.00 | 3680.00 | 3562.00 | 3660.00 | +0.47% | 1,852,000 |
| 2026-03-06 | 3578.00 | 3646.00 | 3557.00 | 3643.00 | +1.76% | 1,416,900 |
| 2026-03-05 | 3612.00 | 3643.00 | 3570.00 | 3580.00 | +0.28% | 1,401,400 |
| 2026-03-04 | 3519.00 | 3575.00 | 3514.00 | 3570.00 | +1.08% | 1,971,300 |
| 2026-03-03 | 3557.00 | 3582.00 | 3517.00 | 3532.00 | -1.40% | 1,411,600 |
| 2026-03-02 | 3559.00 | 3607.00 | 3556.00 | 3582.00 | -0.50% | 1,385,600 |
| 2026-02-27 | 3600.00 | 3609.00 | 3575.00 | 3600.00 | +0.93% | 1,840,600 |
| 2026-02-26 | 3575.00 | 3596.00 | 3562.00 | 3567.00 | -0.17% | 1,578,200 |
| 2026-02-25 | 3531.00 | 3591.00 | 3519.00 | 3573.00 | +1.59% | 1,401,800 |
| 2026-02-24 | 3475.00 | 3533.00 | 3463.00 | 3517.00 | +1.35% | 1,406,000 |
| 2026-02-20 | 3505.00 | 3507.00 | 3457.00 | 3470.00 | -0.80% | 1,994,800 |
| 2026-02-19 | 3472.00 | 3499.00 | 3447.00 | 3498.00 | -0.17% | 1,277,300 |
| 2026-02-18 | 3453.00 | 3512.00 | 3452.00 | 3504.00 | +2.13% | 927,400 |
| 2026-02-17 | 3435.00 | 3453.00 | 3430.00 | 3431.00 | -0.06% | 912,500 |
| 2026-02-16 | 3499.00 | 3501.00 | 3428.00 | 3433.00 | -2.22% | 1,942,200 |
| 2026-02-13 | 3590.00 | 3595.00 | 3494.00 | 3511.00 | -0.45% | 1,833,200 |
| 2026-02-12 | 3479.00 | 3539.00 | 3451.00 | 3527.00 | +2.32% | 3,072,100 |
| 2026-02-10 | 3430.00 | 3480.00 | 3408.00 | 3447.00 | +0.06% | 1,910,200 |
| 2026-02-09 | 3412.00 | 3474.00 | 3388.00 | 3445.00 | +1.77% | 2,260,000 |
| 2026-02-06 | 3350.00 | 3385.00 | 3329.00 | 3385.00 | +2.33% | 1,581,700 |
| 2026-02-05 | 3300.00 | 3349.00 | 3285.00 | 3308.00 | +1.16% | 1,290,100 |
| 2026-02-04 | 3200.00 | 3271.00 | 3189.00 | 3270.00 | +1.08% | 1,467,400 |
| 2026-02-03 | 3109.00 | 3235.00 | 3108.00 | 3235.00 | +2.70% | 2,096,100 |
| 2026-02-02 | 3198.00 | 3224.00 | 3122.00 | 3150.00 | +0.48% | 2,770,000 |
| 2026-01-30 | 3073.00 | 3156.00 | 3051.00 | 3135.00 | +4.22% | 3,147,800 |
| 2026-01-29 | 3010.00 | 3031.00 | 2981.50 | 3008.00 | -0.50% | 1,387,500 |
| 2026-01-28 | 3031.00 | 3058.00 | 3022.00 | 3023.00 | -1.47% | 1,259,500 |
| 2026-01-27 | 3070.00 | 3092.00 | 3050.00 | 3068.00 | -0.62% | 1,501,900 |
| 2026-01-26 | 3098.00 | 3126.00 | 3077.00 | 3087.00 | -0.96% | 1,424,700 |
| 2026-01-23 | 3107.00 | 3145.00 | 3098.00 | 3117.00 | +1.63% | 1,896,800 |
| 2026-01-22 | 3081.00 | 3107.00 | 3054.00 | 3067.00 | +0.36% | 1,476,000 |
| 2026-01-21 | 3060.00 | 3080.00 | 3045.00 | 3056.00 | -1.04% | 1,746,900 |
| 2026-01-20 | 3089.00 | 3107.00 | 3079.00 | 3088.00 | -0.29% | 1,382,200 |
| 2026-01-19 | 3080.00 | 3102.00 | 3067.00 | 3097.00 | +0.88% | 1,314,600 |
| 2026-01-16 | 3065.00 | 3082.00 | 3056.00 | 3070.00 | +0.46% | 1,376,200 |
| 2026-01-15 | 3050.00 | 3071.00 | 3042.00 | 3056.00 | +0.49% | 1,686,600 |
| 2026-01-14 | 3051.00 | 3051.00 | 3025.00 | 3041.00 | +0.36% | 1,179,400 |
| 2026-01-13 | 3050.00 | 3068.00 | 3021.00 | 3030.00 | -0.16% | 1,568,800 |
| 2026-01-09 | 3010.00 | 3039.00 | 3006.00 | 3035.00 | +1.07% | 1,476,200 |
| 2026-01-08 | 2992.50 | 3004.00 | 2970.00 | 3003.00 | +1.49% | 1,573,400 |
| 2026-01-07 | 2950.00 | 2980.00 | 2949.00 | 2959.00 | -1.56% | 1,909,000 |
| 2026-01-06 | 2970.00 | 3012.00 | 2969.50 | 3006.00 | +1.76% | 1,241,900 |
| 2026-01-05 | 2988.00 | 2999.00 | 2954.00 | 2954.00 | -1.07% | 1,494,500 |
| 2025-12-30 | 3021.00 | 3024.00 | 2981.50 | 2986.00 | -0.63% | 959,900 |
| 2025-12-29 | 3000.00 | 3008.00 | 2989.00 | 3005.00 | +0.07% | 777,700 |
| 2025-12-26 | 3020.00 | 3024.00 | 2991.00 | 3003.00 | -0.23% | 708,100 |
| 2025-12-25 | 3001.00 | 3011.00 | 2991.00 | 3010.00 | +0.33% | 466,900 |
| 2025-12-24 | 2988.50 | 3002.00 | 2975.50 | 3000.00 | +0.65% | 946,000 |
| 2025-12-23 | 2970.00 | 2994.50 | 2960.00 | 2980.50 | +0.64% | 878,900 |
| 2025-12-22 | 2995.00 | 3006.00 | 2958.50 | 2961.50 | -1.12% | 1,290,100 |
| 2025-12-19 | 3025.00 | 3041.00 | 2995.00 | 2995.00 | -0.73% | 2,558,100 |
| 2025-12-18 | 3010.00 | 3027.00 | 3003.00 | 3017.00 | +0.27% | 1,396,600 |
| 2025-12-17 | 3000.00 | 3015.00 | 2976.00 | 3009.00 | -0.03% | 1,168,400 |
| 2025-12-16 | 2990.00 | 3022.00 | 2986.00 | 3010.00 | +1.24% | 1,259,100 |
| 2025-12-15 | 2957.50 | 2975.00 | 2941.00 | 2973.00 | +1.16% | 770,300 |
| 2025-12-12 | 2926.00 | 2950.00 | 2926.00 | 2939.00 | +0.82% | 1,195,400 |
| 2025-12-11 | 2944.50 | 2948.50 | 2910.50 | 2915.00 | -0.82% | 1,030,500 |
| 2025-12-10 | 2915.00 | 2940.50 | 2902.00 | 2939.00 | +1.84% | 1,434,100 |
| 2025-12-09 | 2925.00 | 2933.50 | 2884.50 | 2886.00 | -1.15% | 1,257,100 |
| 2025-12-08 | 2910.00 | 2934.00 | 2896.00 | 2919.50 | +1.28% | 893,000 |
| 2025-12-05 | 2902.00 | 2910.00 | 2868.50 | 2882.50 | -0.64% | 1,380,100 |
| 2025-12-04 | 2895.00 | 2922.50 | 2876.00 | 2901.00 | +0.07% | 1,523,600 |
| 2025-12-03 | 2895.00 | 2956.00 | 2894.00 | 2899.00 | -0.36% | 1,306,400 |
| 2025-12-02 | 2950.00 | 2967.00 | 2905.00 | 2909.50 | -1.84% | 1,945,900 |
| 2025-12-01 | 2982.50 | 2991.50 | 2950.00 | 2964.00 | -0.74% | 1,427,100 |
| 2025-11-28 | 2960.00 | 2996.50 | 2960.00 | 2986.00 | +0.54% | 1,043,200 |
| 2025-11-27 | 2962.00 | 2976.00 | 2956.00 | 2970.00 | +0.30% | 1,119,300 |
| 2025-11-26 | 2985.00 | 3017.00 | 2961.00 | 2961.00 | -0.82% | 1,350,200 |
| 2025-11-25 | 2951.00 | 2985.50 | 2948.00 | 2985.50 | +0.40% | 1,268,100 |
| 2025-11-21 | 2925.00 | 2979.50 | 2925.00 | 2973.50 | +2.39% | 3,110,900 |
| 2025-11-20 | 2925.00 | 2944.00 | 2904.00 | 2904.00 | -0.72% | 1,393,000 |
| 2025-11-19 | 2941.50 | 2956.50 | 2922.50 | 2925.00 | -0.15% | 1,106,500 |
| 2025-11-18 | 2956.50 | 2964.50 | 2928.00 | 2929.50 | -1.18% | 1,560,500 |
| 2025-11-17 | 2940.00 | 2964.50 | 2921.50 | 2964.50 | +0.39% | 1,186,500 |
| 2025-11-14 | 2940.50 | 2964.50 | 2914.00 | 2953.00 | +1.99% | 1,687,400 |
| 2025-11-13 | 2965.00 | 2975.00 | 2893.00 | 2895.50 | -1.86% | 2,230,100 |
| 2025-11-12 | 2975.00 | 2990.00 | 2946.00 | 2950.50 | -0.52% | 1,407,600 |
| 2025-11-11 | 2974.00 | 2980.00 | 2943.50 | 2966.00 | +0.51% | 1,112,600 |
| 2025-11-10 | 2939.50 | 2968.50 | 2930.50 | 2951.00 | +1.76% | 1,140,900 |
| 2025-11-07 | 2891.00 | 2917.50 | 2887.50 | 2900.00 | +1.01% | 1,156,200 |
| 2025-11-06 | 2900.00 | 2918.50 | 2871.00 | 2871.00 | -0.90% | 1,688,600 |
| 2025-11-05 | 2925.00 | 2942.00 | 2884.00 | 2897.00 | +0.96% | 1,851,600 |
| 2025-11-04 | 2900.00 | 2904.00 | 2844.50 | 2869.50 | -0.24% | 3,013,300 |
| 2025-10-31 | 3020.00 | 3089.00 | 2875.50 | 2876.50 | -4.59% | 2,804,500 |
| 2025-10-30 | 2999.00 | 3015.00 | 2945.00 | 3015.00 | +0.60% | 2,006,400 |
| 2025-10-29 | 3067.00 | 3079.00 | 2981.50 | 2997.00 | -2.28% | 1,169,800 |
| 2025-10-28 | 3130.00 | 3130.00 | 3066.00 | 3067.00 | -2.01% | 992,100 |
| 2025-10-27 | 3131.00 | 3147.00 | 3109.00 | 3130.00 | +0.51% | 1,124,600 |
| 2025-10-24 | 3100.00 | 3124.00 | 3086.00 | 3114.00 | -0.35% | 1,264,000 |
| 2025-10-23 | 3094.00 | 3131.00 | 3068.00 | 3125.00 | +1.46% | 1,317,600 |
| 2025-10-22 | 3075.00 | 3082.00 | 3053.00 | 3080.00 | +0.75% | 1,262,000 |
| 2025-10-21 | 3059.00 | 3068.00 | 3040.00 | 3057.00 | +0.66% | 1,104,400 |
| 2025-10-20 | 3012.00 | 3037.00 | 2997.00 | 3037.00 | +1.61% | 1,129,200 |
| 2025-10-17 | 2996.50 | 3011.00 | 2972.00 | 2989.00 | -0.76% | 1,423,000 |
| 2025-10-16 | 3010.00 | 3027.00 | 3000.00 | 3012.00 | -0.20% | 990,400 |
| 2025-10-15 | 3051.00 | 3058.00 | 3006.00 | 3018.00 | -0.89% | 1,148,600 |
| 2025-10-14 | 3030.00 | 3064.00 | 2995.50 | 3045.00 | -0.75% | 1,375,000 |
| 2025-10-10 | 3100.00 | 3126.00 | 3063.00 | 3068.00 | -1.67% | 805,000 |
| 2025-10-09 | 3113.00 | 3125.00 | 3100.00 | 3120.00 | +0.26% | 645,800 |
| 2025-10-08 | 3145.00 | 3159.00 | 3112.00 | 3112.00 | -0.51% | 881,900 |
| 2025-10-07 | 3097.00 | 3135.00 | 3087.00 | 3128.00 | +1.00% | 877,600 |
| 2025-10-06 | 3102.00 | 3122.00 | 3066.00 | 3097.00 | +2.14% | 1,077,100 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 2월 (+6.26%). 가장 약한 달: 10월 (-6.30%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
DAITO TRUST CONSTRUCTION CO.,LTD. (1878.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 3191.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
1878.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 3848.00, 최저 2844.50 (2026-10-16 기준).
DAITO TRUST CONSTRUCTION CO.,LTD.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 1878.T의 가장 강한 달은 2월(평균 +6.26%), 가장 약한 달은 10월(평균 -6.30%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.