！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
891
円
(18:07)
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) | 756.0 (23/04/26) |
| 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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 888.0 | 894.9 | 870.6 | 889.9 | +2.2 | +0.3 | 5,268,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/6 | 913.6 | 921.7 | 904.0 | 915.6 | -0.6 | -0.1 | 5,154,600 |
| 3/5 | 894.0 | 921.9 | 892.3 | 916.2 | +52.2 | +6.0 | 9,891,600 |
| 3/4 | 867.1 | 875.2 | 856.1 | 864.0 | -7.1 | -0.8 | 4,814,800 |
| 3/1 | 870.0 | 875.0 | 866.7 | 871.1 | +2.3 | +0.3 | 3,304,700 |
| 2/29 | 882.7 | 885.0 | 862.2 | 868.8 | -13.6 | -1.5 | 6,737,600 |
| 2/28 | 880.0 | 889.6 | 878.3 | 882.4 | +2.8 | +0.3 | 2,869,800 |
| 2/27 | 902.4 | 908.8 | 878.7 | 879.6 | -26.5 | -2.9 | 4,380,800 |
| 2/26 | 913.0 | 921.4 | 901.3 | 906.1 | +3.0 | +0.3 | 4,516,700 |
| 2/22 | 886.8 | 917.9 | 884.2 | 903.1 | +22.0 | +2.5 | 3,960,000 |
| 2/21 | 900.0 | 903.0 | 877.1 | 881.1 | -12.3 | -1.4 | 3,710,400 |
| 2/20 | 912.6 | 912.8 | 890.3 | 893.4 | -21.4 | -2.3 | 4,723,400 |
| 2/19 | 881.0 | 914.8 | 881.0 | 914.8 | +45.7 | +5.3 | 4,383,600 |
| 2/16 | 875.0 | 885.7 | 867.6 | 869.1 | -2.7 | -0.3 | 4,411,200 |
| 2/15 | 888.0 | 890.0 | 866.1 | 871.8 | -11.8 | -1.3 | 3,919,900 |
| 2/14 | 887.1 | 891.8 | 872.0 | 883.6 | -11.3 | -1.3 | 4,337,200 |
| 2/13 | 894.3 | 899.7 | 872.7 | 894.9 | +2.5 | +0.3 | 5,875,900 |
| 2/9 | 888.6 | 908.3 | 879.6 | 892.4 | +13.6 | +1.6 | 10,564,600 |
| 2/8 | 1,040.0 | 1,042.5 | 870.1 | 878.8 | -169.2 | -16.2 | 15,152,600 |
| 2/7 | 1,014.5 | 1,049.5 | 1,012.5 | 1,048.0 | +29.0 | +2.9 | 3,024,100 |
| 2/6 | 1,011.5 | 1,037.0 | 1,006.5 | 1,019.0 | +3.0 | +0.3 | 2,970,500 |
| 2/5 | 993.7 | 1,016.0 | 991.0 | 1,016.0 | +28.0 | +2.8 | 3,377,500 |
| 2/2 | 989.9 | 997.8 | 984.4 | 988.0 | +0.1 | +0.0 | 1,485,800 |
| 2/1 | 988.9 | 991.5 | 979.6 | 987.9 | -1.6 | -0.2 | 1,553,500 |
| 1/31 | 974.0 | 989.9 | 972.5 | 989.5 | +4.3 | +0.4 | 2,712,800 |
| 1/30 | 997.0 | 1,002.5 | 985.2 | 985.2 | -11.8 | -1.2 | 1,391,900 |
| 1/29 | 990.0 | 1,006.5 | 988.8 | 997.0 | +9.2 | +0.9 | 1,737,800 |
| 1/26 | 1,011.5 | 1,011.5 | 987.2 | 987.8 | -23.7 | -2.3 | 2,355,600 |
| 1/25 | 1,009.5 | 1,018.0 | 1,004.5 | 1,011.5 | +7.0 | +0.7 | 1,706,200 |
| 1/24 | 1,007.5 | 1,008.0 | 998.6 | 1,004.5 | -15.5 | -1.5 | 1,675,000 |
| 1/23 | 1,035.0 | 1,038.0 | 1,016.0 | 1,020.0 | -10.0 | -1.0 | 1,875,400 |
▶︎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