1803東証P貸借
業種 建設業
清水建設 株価時系列データ
PTS
890
円
(23:58)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,121.5 (23/11/07) | 837.0 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,049.5 (24/02/07) | 856.1 (24/03/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 890.0 | 897.1 | 863.3 | 892.2 | -2.2 | -0.3 | 6,161,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 910.0 | 912.1 | 880.1 | 894.4 | -11.8 | -1.3 | 4,745,700 |
| 5/21 | 907.0 | 913.8 | 900.9 | 906.2 | +3.4 | +0.4 | 4,377,800 |
| 5/20 | 876.4 | 909.9 | 873.0 | 902.8 | +23.0 | +2.6 | 6,018,600 |
| 5/17 | 865.7 | 880.0 | 865.0 | 879.8 | -0.9 | -0.1 | 5,410,000 |
| 5/16 | 898.0 | 898.3 | 867.5 | 880.7 | -16.3 | -1.8 | 7,641,500 |
| 5/15 | 915.0 | 915.0 | 878.0 | 897.0 | -14.8 | -1.6 | 9,347,700 |
| 5/14 | 934.3 | 956.9 | 908.1 | 911.8 | -37.5 | -4.0 | 9,982,100 |
| 5/13 | 1,030.0 | 1,049.5 | 943.4 | 949.3 | -92.7 | -8.9 | 9,781,600 |
| 5/10 | 1,015.0 | 1,043.0 | 1,007.0 | 1,042.0 | +34.5 | +3.4 | 4,122,600 |
| 5/9 | 997.5 | 1,018.0 | 992.6 | 1,007.5 | +19.5 | +2.0 | 3,008,300 |
| 5/8 | 1,010.0 | 1,015.0 | 986.7 | 988.0 | -20.5 | -2.0 | 3,202,600 |
| 5/7 | 1,010.0 | 1,010.0 | 991.6 | 1,008.5 | +5.5 | +0.6 | 3,900,200 |
| 5/2 | 986.7 | 1,005.0 | 983.0 | 1,003.0 | +17.4 | +1.8 | 3,124,500 |
| 5/1 | 974.0 | 991.0 | 972.0 | 985.6 | +8.1 | +0.8 | 3,264,900 |
| 4/30 | 961.0 | 985.7 | 957.2 | 977.5 | +26.0 | +2.7 | 4,181,900 |
| 4/26 | 945.6 | 955.0 | 933.1 | 951.5 | +5.5 | +0.6 | 3,091,500 |
| 4/25 | 960.4 | 960.7 | 940.5 | 946.0 | -15.0 | -1.6 | 4,043,600 |
| 4/24 | 924.6 | 974.8 | 922.3 | 961.0 | +33.1 | +3.6 | 7,976,700 |
| 4/23 | 930.5 | 942.3 | 920.2 | 927.9 | +2.2 | +0.2 | 4,870,200 |
| 4/22 | 902.9 | 925.7 | 899.6 | 925.7 | +35.8 | +4.0 | 5,523,700 |
| 4/19 | 888.0 | 894.9 | 870.6 | 889.9 | +2.2 | +0.3 | 5,268,600 |
| 4/18 | 891.6 | 893.2 | 880.9 | 887.7 | +2.9 | +0.3 | 4,641,700 |
| 4/17 | 892.8 | 894.7 | 879.1 | 884.8 | -7.2 | -0.8 | 4,588,000 |
| 4/16 | 880.0 | 900.6 | 870.2 | 892.0 | +7.6 | +0.9 | 6,467,600 |
| 4/15 | 882.0 | 888.9 | 874.9 | 884.4 | +1.1 | +0.1 | 4,506,400 |
| 4/12 | 880.3 | 892.2 | 874.0 | 883.3 | +3.0 | +0.3 | 4,109,100 |
| 4/11 | 881.0 | 881.0 | 863.2 | 880.3 | -12.0 | -1.3 | 6,349,100 |
| 4/10 | 896.5 | 904.9 | 890.1 | 892.3 | -3.7 | -0.4 | 4,587,200 |
| 4/9 | 920.0 | 924.9 | 888.2 | 896.0 | -15.7 | -1.7 | 4,583,500 |
| 4/8 | 914.0 | 916.1 | 901.6 | 911.7 | +5.8 | +0.6 | 4,110,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて