1893東証P貸借
業種 建設業
五洋建設 株価時系列データ
PTS
634
円
(23:53)
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 |
|---|---|
| 952.4 (23/09/19) | 625.5 (24/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 852.9 (24/01/11) | 625.5 (24/05/31) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 652.0 | 661.6 | 632.9 | 638.0 | -16.2 | -2.5 | 12,586,200 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 6/7 | 654.2 | +3.6 | 657.8 | 16,216,900 | 44,500 | 3,229,700 | 72.58 |
| 5/31 | 631.2 | -0.3 | 634.3 | 12,080,400 | 105,600 | 3,445,100 | 32.62 |
| 5/24 | 633.3 | -4.9 | 655.5 | 13,595,200 | 88,700 | 3,327,700 | 37.52 |
| 5/17 | 665.9 | -16.7 | 679.5 | 28,239,100 | 52,800 | 3,164,600 | 59.94 |
| 5/10 | 799.7 | +0.3 | 792.7 | 4,109,800 | 38,200 | 1,138,500 | 29.80 |
| 5/2 | 797.3 | -0.3 | 794.4 | 2,600,300 | 35,700 | 1,143,100 | 32.02 |
| 4/26 | 799.4 | +3.5 | 786.8 | 7,230,800 | 38,300 | 1,174,700 | 30.67 |
| 4/19 | 772.4 | +1.0 | 775.8 | 7,888,600 | 32,800 | 1,385,600 | 42.24 |
| 4/12 | 765.0 | +0.5 | 768.5 | 5,863,800 | 36,000 | 1,761,500 | 48.93 |
| 4/5 | 761.4 | -2.0 | 763.6 | 7,782,300 | 39,100 | 1,803,900 | 46.14 |
| 3/29 | 776.9 | -1.6 | 780.2 | 8,987,500 | 49,000 | 1,781,000 | 36.35 |
| 3/22 | 789.1 | +2.6 | 787.6 | 7,658,400 | 51,400 | 1,711,500 | 33.30 |
| 3/15 | 769.3 | -4.3 | 772.3 | 10,561,600 | 65,700 | 1,579,000 | 24.03 |
| 3/8 | 803.5 | +2.7 | 781.9 | 9,672,600 | 53,700 | 1,532,900 | 28.55 |
| 3/1 | 782.6 | +1.6 | 778.0 | 6,513,500 | 45,800 | 1,508,500 | 32.94 |
| 2/22 | 770.6 | +2.9 | 765.3 | 7,224,400 | 40,800 | 1,500,400 | 36.77 |
| 2/16 | 748.9 | -2.3 | 745.7 | 10,511,300 | 45,200 | 1,504,700 | 33.29 |
| 2/9 | 766.3 | -3.7 | 786.4 | 10,838,800 | 43,600 | 1,345,600 | 30.86 |
| 2/2 | 795.5 | -0.2 | 793.3 | 7,921,200 | 52,600 | 1,085,300 | 20.63 |
| 1/26 | 796.9 | -2.2 | 802.7 | 7,651,000 | 48,800 | 974,400 | 19.97 |
| 1/19 | 815.0 | -2.6 | 824.3 | 6,471,200 | 55,400 | 801,100 | 14.46 |
| 1/12 | 836.7 | +2.8 | 835.6 | 5,828,800 | 50,200 | 758,600 | 15.11 |
| 1/5 | 814.3 | +2.8 | 818.9 | 5,202,300 | ー | ー | ー |
| 12/29 | 791.9 | +1.4 | 788.6 | 3,256,500 | 42,300 | 649,700 | 15.36 |
| 12/22 | 781.1 | -1.1 | 774.6 | 4,030,200 | 52,900 | 626,500 | 11.84 |
| 12/15 | 789.9 | +4.7 | 789.0 | 7,384,800 | 79,100 | 629,000 | 7.95 |
| 12/8 | 754.8 | -6.4 | 777.8 | 6,310,200 | 83,100 | 716,800 | 8.63 |
| 12/1 | 806.4 | -0.6 | 809.0 | 5,085,100 | 55,300 | 721,800 | 13.05 |
| 11/24 | 811.6 | -0.5 | 798.6 | 5,301,900 | 60,700 | 738,100 | 12.16 |
| 11/17 | 815.6 | -1.7 | 791.6 | 12,605,900 | 53,700 | 704,500 | 13.12 |
▶︎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