！決算発表予定日 2024/05/13
1803東証P貸借
業種 建設業
清水建設 株価時系列データ
PTS
944.5
円
(10:40)
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) | 791.0 (23/05/11) |
| 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) |
|---|---|---|---|---|---|---|---|
| 4/25 | 960.4 | 960.7 | 940.5 | 945.4 | -15.6 | -1.6 | 1,199,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/5 | 890.3 | 910.3 | 888.3 | 905.9 | +1.2 | +0.1 | 4,759,300 |
| 4/4 | 891.3 | 906.5 | 885.0 | 904.7 | +28.4 | +3.2 | 7,394,600 |
| 4/3 | 940.0 | 943.0 | 863.6 | 876.3 | -86.2 | -9.0 | 14,161,000 |
| 4/2 | 980.0 | 980.0 | 955.3 | 962.5 | -20.7 | -2.1 | 3,717,600 |
| 4/1 | 1,001.0 | 1,005.5 | 977.1 | 983.2 | -17.3 | -1.7 | 2,665,400 |
| 3/29 | 980.6 | 1,009.0 | 980.3 | 1,000.5 | +26.0 | +2.7 | 3,129,500 |
| 3/28 | 995.2 | 1,001.0 | 972.4 | 974.5 | -38.5 | -3.8 | 2,901,700 |
| 3/27 | 1,015.0 | 1,029.5 | 1,007.5 | 1,013.0 | +2.0 | +0.2 | 3,600,300 |
| 3/26 | 1,013.0 | 1,020.0 | 1,005.5 | 1,011.0 | -10.0 | -1.0 | 2,726,200 |
| 3/25 | 1,032.0 | 1,034.0 | 1,016.5 | 1,021.0 | -7.5 | -0.7 | 2,497,700 |
| 3/22 | 1,029.5 | 1,035.5 | 1,018.5 | 1,028.5 | +2.5 | +0.2 | 3,282,200 |
| 3/21 | 1,004.0 | 1,028.0 | 1,002.0 | 1,026.0 | +26.4 | +2.6 | 5,638,100 |
| 3/19 | 981.0 | 1,002.0 | 980.0 | 999.6 | +27.6 | +2.8 | 4,218,700 |
| 3/18 | 961.3 | 974.9 | 954.9 | 972.0 | +13.6 | +1.4 | 3,217,600 |
| 3/15 | 948.8 | 963.5 | 943.7 | 958.4 | +14.8 | +1.6 | 5,316,800 |
| 3/14 | 938.5 | 947.1 | 925.1 | 943.6 | +5.1 | +0.5 | 3,898,700 |
| 3/13 | 956.8 | 966.4 | 937.4 | 938.5 | -13.0 | -1.4 | 3,222,400 |
▶︎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