1803東証P貸借
業種 建設業
清水建設 株価時系列データ
PTS
1,234
円
(23:47)
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 |
|---|---|
| 1,247.0 (24/11/12) | 797.3 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,247.0 (24/11/12) | 797.3 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/12 | 1,192.0 | 1,242.0 | 1,177.0 | 1,234.0 | +42.0 | +3.5 | 12,713,800 |
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 1,053.0 | -0.2 | 1,053.0 | 10,400,100 | 377,900 | 1,210,800 | 3.20 |
| 9/15 | 1,055.5 | +3.6 | 1,030.8 | 13,118,200 | 387,000 | 1,155,900 | 2.99 |
| 9/8 | 1,018.5 | +3.1 | 1,008.4 | 9,909,000 | 448,500 | 1,291,400 | 2.88 |
| 9/1 | 987.6 | +1.9 | 979.9 | 11,480,700 | 530,100 | 1,359,700 | 2.56 |
| 8/25 | 968.9 | +0.0 | 974.3 | 9,208,900 | 509,600 | 1,324,100 | 2.60 |
| 8/18 | 968.5 | -3.0 | 985.0 | 10,302,800 | 500,300 | 1,315,700 | 2.63 |
| 8/10 | 998.0 | +2.8 | 972.9 | 12,246,200 | 519,500 | 1,390,500 | 2.68 |
| 8/4 | 970.7 | +1.2 | 977.5 | 17,014,700 | 530,400 | 1,801,400 | 3.40 |
| 7/28 | 959.6 | +3.5 | 948.4 | 19,771,300 | 503,800 | 1,506,800 | 2.99 |
| 7/21 | 927.0 | +4.1 | 912.5 | 8,175,100 | 795,700 | 1,224,400 | 1.54 |
| 7/14 | 890.2 | -1.0 | 893.4 | 11,251,700 | 694,200 | 1,031,900 | 1.49 |
| 7/7 | 899.6 | -1.2 | 911.1 | 10,905,700 | 737,600 | 839,600 | 1.14 |
| 6/30 | 910.3 | +0.9 | 905.9 | 13,073,200 | 763,000 | 857,800 | 1.12 |
| 6/23 | 902.0 | +1.1 | 891.3 | 11,374,600 | 621,200 | 1,016,400 | 1.64 |
| 6/16 | 892.3 | +1.6 | 881.1 | 12,128,100 | 677,300 | 856,600 | 1.26 |
| 6/9 | 878.0 | +3.2 | 871.5 | 12,516,900 | 634,600 | 942,000 | 1.48 |
| 6/2 | 851.0 | -1.6 | 851.8 | 13,358,600 | 629,400 | 965,300 | 1.53 |
| 5/26 | 865.0 | -0.5 | 874.1 | 11,114,100 | 629,100 | 896,100 | 1.42 |
| 5/19 | 869.0 | +3.0 | 867.5 | 14,867,300 | 560,800 | 738,300 | 1.32 |
| 5/12 | 844.0 | +3.4 | 829.1 | 19,402,600 | 543,600 | 768,500 | 1.41 |
| 5/2 | 816.0 | -1.6 | 819.5 | 4,595,600 | ー | ー | ー |
| 4/28 | 829.0 | +8.5 | 801.8 | 27,150,900 | 698,300 | 671,700 | 0.96 |
| 4/21 | 764.0 | -1.9 | 766.8 | 11,069,000 | 749,400 | 679,000 | 0.91 |
| 4/14 | 779.0 | +2.9 | 772.9 | 8,635,100 | 862,500 | 583,400 | 0.68 |
| 4/7 | 757.0 | +0.9 | 762.4 | 8,837,700 | 803,900 | 635,500 | 0.79 |
| 3/31 | 750.0 | +1.4 | 746.9 | 8,641,200 | 872,900 | 735,600 | 0.84 |
| 3/24 | 740.0 | +0.7 | 735.4 | 6,776,300 | 802,300 | 768,700 | 0.96 |
▶︎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
