！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
949.2
円
(22:23)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 902.9 | 974.8 | 899.6 | 946.0 | +56.1 | +6.3 | 26,457,800 |
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 |
|---|---|---|---|---|---|---|---|
| 4/19 | 889.9 | +0.8 | 886.7 | 25,472,300 | 658,400 | 2,401,900 | 3.65 |
| 4/12 | 883.3 | -2.5 | 890.0 | 23,739,800 | 640,000 | 2,509,400 | 3.92 |
| 4/5 | 905.9 | -9.5 | 909.3 | 32,697,900 | 562,200 | 1,907,000 | 3.39 |
| 3/29 | 1,000.5 | -2.7 | 1,006.0 | 14,855,400 | 492,100 | 911,000 | 1.85 |
| 3/22 | 1,028.5 | +7.3 | 1,003.7 | 16,356,600 | 444,800 | 749,100 | 1.68 |
| 3/15 | 958.4 | -1.2 | 947.9 | 21,771,400 | 399,600 | 1,213,500 | 3.04 |
| 3/8 | 969.8 | +11.3 | 918.8 | 34,025,300 | 573,400 | 1,173,000 | 2.05 |
| 3/1 | 871.1 | -3.5 | 882.4 | 21,809,600 | 560,100 | 2,416,800 | 4.31 |
| 2/22 | 903.1 | +3.9 | 896.7 | 16,777,400 | 357,000 | 1,673,600 | 4.69 |
| 2/16 | 869.1 | -2.6 | 880.2 | 18,544,200 | 355,000 | 2,093,000 | 5.90 |
| 2/9 | 892.4 | -9.7 | 942.7 | 35,089,300 | 413,700 | 1,682,300 | 4.07 |
| 2/2 | 988.0 | +0.0 | 988.7 | 8,881,800 | 359,000 | 902,600 | 2.51 |
| 1/26 | 987.8 | -1.6 | 1,011.3 | 10,035,300 | 393,300 | 807,900 | 2.05 |
| 1/19 | 1,004.0 | +0.7 | 994.6 | 9,296,700 | 417,400 | 1,034,300 | 2.48 |
| 1/12 | 996.8 | +3.6 | 988.9 | 9,175,400 | 368,200 | 1,073,300 | 2.91 |
| 1/5 | 962.1 | +2.7 | 964.2 | 5,839,600 | ー | ー | ー |
| 12/29 | 936.6 | +2.6 | 929.8 | 7,981,900 | 346,800 | 1,448,400 | 4.18 |
| 12/22 | 913.0 | -2.1 | 910.8 | 10,157,700 | 339,900 | 1,624,000 | 4.78 |
| 12/15 | 932.2 | -2.1 | 948.6 | 13,913,800 | 285,500 | 1,507,200 | 5.28 |
| 12/8 | 952.6 | -2.6 | 962.1 | 16,195,000 | 317,200 | 1,342,700 | 4.23 |
| 12/1 | 978.3 | -2.9 | 978.1 | 21,761,900 | 339,600 | 1,029,800 | 3.03 |
| 11/24 | 1,007.0 | +1.4 | 990.1 | 13,822,200 | 350,500 | 991,700 | 2.83 |
| 11/17 | 992.8 | +4.2 | 967.0 | 19,564,400 | 459,100 | 1,137,800 | 2.48 |
| 11/10 | 952.7 | -13.2 | 982.4 | 34,639,600 | 392,400 | 1,214,500 | 3.10 |
| 11/2 | 1,098.0 | +4.2 | 1,077.9 | 12,543,100 | 395,900 | 982,300 | 2.48 |
| 10/27 | 1,053.5 | +2.0 | 1,034.0 | 11,441,500 | 394,700 | 989,000 | 2.51 |
| 10/20 | 1,032.5 | -0.1 | 1,030.5 | 12,065,400 | 397,400 | 1,101,400 | 2.77 |
| 10/13 | 1,033.5 | +1.1 | 1,037.9 | 9,255,400 | 386,200 | 1,111,200 | 2.88 |
| 10/6 | 1,022.5 | -1.6 | 1,010.1 | 12,981,200 | 417,200 | 1,135,600 | 2.72 |
| 9/29 | 1,039.5 | -1.3 | 1,048.3 | 10,933,400 | 356,600 | 1,228,400 | 3.44 |
▶︎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