！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
1,009
円
(21:41)
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 986.7 | 1,005.0 | 983.0 | 1,003.0 | +17.4 | +1.8 | 3,124,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/22 | 1,012.5 | 1,032.5 | 1,010.5 | 1,030.0 | +26.0 | +2.6 | 2,423,100 |
| 1/19 | 987.0 | 1,004.5 | 979.6 | 1,004.0 | +26.5 | +2.7 | 2,466,300 |
| 1/18 | 980.8 | 985.8 | 977.5 | 977.5 | -4.7 | -0.5 | 1,192,900 |
| 1/17 | 996.0 | 1,009.0 | 981.8 | 982.2 | -9.0 | -0.9 | 1,984,700 |
| 1/16 | 1,010.0 | 1,010.5 | 990.1 | 991.2 | -14.8 | -1.5 | 1,756,200 |
| 1/15 | 999.5 | 1,013.5 | 997.1 | 1,006.0 | +9.2 | +0.9 | 1,896,600 |
| 1/12 | 1,010.0 | 1,010.0 | 989.0 | 996.8 | -1.7 | -0.2 | 1,998,600 |
| 1/11 | 998.0 | 1,013.0 | 993.8 | 998.5 | +11.5 | +1.2 | 2,540,100 |
| 1/10 | 980.0 | 991.9 | 973.7 | 987.0 | +8.0 | +0.8 | 1,997,400 |
| 1/9 | 964.5 | 979.7 | 953.8 | 979.0 | +16.9 | +1.8 | 2,639,300 |
| 1/5 | 966.7 | 971.8 | 957.0 | 962.1 | -5.0 | -0.5 | 2,280,100 |
| 1/4 | 960.4 | 971.8 | 949.1 | 967.1 | +30.5 | +3.3 | 3,559,500 |
| 12/29 | 933.1 | 946.2 | 930.6 | 936.6 | +4.5 | +0.5 | 1,768,200 |
| 12/28 | 932.5 | 933.6 | 927.0 | 932.1 | -8.2 | -0.9 | 1,520,100 |
| 12/27 | 926.0 | 942.1 | 925.6 | 940.3 | +22.9 | +2.5 | 2,080,900 |
| 12/26 | 919.9 | 920.7 | 910.7 | 917.4 | +1.5 | +0.2 | 1,212,500 |
| 12/25 | 926.0 | 927.9 | 914.1 | 915.9 | +2.9 | +0.3 | 1,400,200 |
| 12/22 | 904.6 | 913.1 | 902.8 | 913.0 | +10.5 | +1.2 | 1,738,400 |
| 12/21 | 906.1 | 910.4 | 900.8 | 902.5 | -10.4 | -1.1 | 1,508,300 |
| 12/20 | 912.4 | 919.9 | 912.4 | 912.9 | +2.0 | +0.2 | 2,183,000 |
| 12/19 | 909.7 | 917.1 | 903.0 | 910.9 | -0.5 | -0.1 | 2,456,100 |
| 12/18 | 919.5 | 927.1 | 908.0 | 911.4 | -20.8 | -2.2 | 2,271,900 |
▶︎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