決算new！
2025/01/31 発表
4-12月期(3Q累計)経常が黒字浮上で着地・10-12月期も黒字浮上
1803東証P貸借
業種 建設業
清水建設 株価時系列データ
PTS
1,353.5
円
(20:40)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,384.0 (25/01/30) | 797.3 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,384.0 (25/01/30) | 797.3 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 1,375.0 | 1,378.5 | 1,337.5 | 1,349.5 | -29.0 | -2.1 | 6,113,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,372.0 | 1,384.0 | 1,363.0 | 1,378.5 | +11.5 | +0.8 | 3,097,300 |
| 1/29 | 1,352.0 | 1,380.5 | 1,346.0 | 1,367.0 | +26.0 | +1.9 | 4,293,900 |
| 1/28 | 1,337.0 | 1,352.5 | 1,332.0 | 1,341.0 | +7.5 | +0.6 | 2,660,600 |
| 1/27 | 1,323.0 | 1,342.5 | 1,323.0 | 1,333.5 | +20.5 | +1.6 | 2,510,600 |
| 1/24 | 1,308.5 | 1,322.5 | 1,303.5 | 1,313.0 | +4.5 | +0.3 | 2,200,600 |
| 1/23 | 1,297.0 | 1,313.5 | 1,296.5 | 1,308.5 | +13.5 | +1.0 | 1,764,800 |
| 1/22 | 1,294.5 | 1,304.5 | 1,288.0 | 1,295.0 | +5.5 | +0.4 | 2,410,400 |
| 1/21 | 1,295.0 | 1,295.5 | 1,276.5 | 1,289.5 | +8.5 | +0.7 | 1,881,200 |
| 1/20 | 1,270.0 | 1,283.5 | 1,268.0 | 1,281.0 | +13.5 | +1.1 | 2,274,100 |
| 1/17 | 1,255.0 | 1,272.0 | 1,242.5 | 1,267.5 | +6.0 | +0.5 | 2,740,800 |
| 1/16 | 1,257.5 | 1,268.0 | 1,247.0 | 1,261.5 | +8.0 | +0.6 | 2,078,800 |
| 1/15 | 1,261.5 | 1,265.5 | 1,243.5 | 1,253.5 | -8.0 | -0.6 | 2,221,300 |
| 1/14 | 1,266.0 | 1,281.0 | 1,256.5 | 1,261.5 | -3.5 | -0.3 | 2,566,400 |
| 1/10 | 1,291.0 | 1,297.0 | 1,263.0 | 1,265.0 | -21.0 | -1.6 | 3,157,800 |
| 1/9 | 1,281.5 | 1,292.0 | 1,272.5 | 1,286.0 | +4.5 | +0.4 | 2,786,700 |
| 1/8 | 1,265.0 | 1,288.0 | 1,256.5 | 1,281.5 | +16.5 | +1.3 | 3,705,800 |
| 1/7 | 1,250.0 | 1,265.0 | 1,234.0 | 1,265.0 | +22.0 | +1.8 | 2,251,500 |
| 1/6 | 1,259.5 | 1,268.0 | 1,237.0 | 1,243.0 | -9.5 | -0.8 | 2,608,000 |
| 12/30 | 1,250.0 | 1,264.0 | 1,243.0 | 1,252.5 | +4.0 | +0.3 | 2,374,000 |
| 12/27 | 1,233.0 | 1,249.0 | 1,230.0 | 1,248.5 | +13.0 | +1.1 | 3,884,600 |
| 12/26 | 1,231.0 | 1,235.5 | 1,221.5 | 1,235.5 | +2.5 | +0.2 | 1,448,700 |
| 12/25 | 1,248.0 | 1,248.0 | 1,213.0 | 1,233.0 | -4.5 | -0.4 | 2,622,700 |
| 12/24 | 1,227.0 | 1,247.0 | 1,224.0 | 1,237.5 | +7.0 | +0.6 | 3,061,100 |
| 12/23 | 1,221.0 | 1,238.5 | 1,221.0 | 1,230.5 | +9.5 | +0.8 | 3,488,800 |
| 12/20 | 1,218.0 | 1,225.0 | 1,207.5 | 1,221.0 | +6.0 | +0.5 | 3,391,200 |
| 12/19 | 1,184.0 | 1,224.0 | 1,177.0 | 1,215.0 | +9.5 | +0.8 | 5,038,800 |
| 12/18 | 1,204.5 | 1,220.0 | 1,204.0 | 1,205.5 | -1.5 | -0.1 | 3,488,600 |
| 12/17 | 1,228.0 | 1,228.0 | 1,205.5 | 1,207.0 | -22.0 | -1.8 | 2,340,400 |
| 12/16 | 1,219.0 | 1,248.0 | 1,215.0 | 1,229.0 | +14.0 | +1.2 | 3,304,300 |
| 12/13 | 1,220.5 | 1,230.0 | 1,208.0 | 1,215.0 | -19.0 | -1.5 | 2,694,600 |
▶︎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
