1803東証P貸借
業種 建設業
清水建設 株価時系列データ
PTS
1,286.7
円
(23:14)
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 |
|---|---|
| 1,268.0 (25/01/06) | 797.3 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,268.0 (25/01/06) | 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) |
|---|---|---|---|---|---|---|---|
| 1/8 | 1,259.5 | 1,288.0 | 1,234.0 | 1,281.5 | +29.0 | +2.3 | 12,271,100 |
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 |
|---|---|---|---|---|---|---|---|
| 2/18 | 779.0 | -1.4 | 786.1 | 11,688,600 | 247,200 | 795,200 | 3.22 |
| 2/10 | 790.0 | +1.2 | 780.5 | 7,561,200 | 265,900 | 717,000 | 2.70 |
| 2/4 | 781.0 | +1.8 | 765.2 | 16,188,700 | 250,500 | 763,900 | 3.05 |
| 1/28 | 767.0 | -0.9 | 767.5 | 10,439,700 | 243,100 | 905,500 | 3.72 |
| 1/21 | 774.0 | +7.1 | 759.2 | 15,451,000 | 257,100 | 1,001,900 | 3.90 |
| 1/14 | 723.0 | -1.0 | 728.6 | 8,753,900 | 359,500 | 1,268,700 | 3.53 |
| 1/7 | 730.0 | +2.4 | 731.5 | 9,622,600 | 398,000 | 1,269,100 | 3.19 |
| 12/30 | 713.0 | -0.6 | 713.0 | 7,471,400 | 245,800 | 1,388,500 | 5.65 |
| 12/24 | 717.0 | -0.6 | 717.2 | 8,880,600 | 292,900 | 1,400,000 | 4.78 |
| 12/17 | 721.0 | +1.3 | 719.0 | 10,878,700 | 260,200 | 1,375,200 | 5.29 |
| 12/10 | 712.0 | -2.6 | 723.3 | 13,551,800 | 567,900 | 1,662,400 | 2.93 |
| 12/3 | 731.0 | -2.0 | 724.1 | 19,844,500 | 344,200 | 1,316,000 | 3.82 |
| 11/26 | 746.0 | -1.2 | 749.4 | 7,897,800 | 502,900 | 1,285,200 | 2.56 |
| 11/19 | 755.0 | -2.5 | 760.2 | 9,433,100 | 462,100 | 1,176,900 | 2.55 |
| 11/12 | 774.0 | -11.6 | 797.9 | 24,343,300 | 465,100 | 1,089,600 | 2.34 |
| 11/5 | 876.0 | +5.2 | 875.6 | 9,213,900 | 544,500 | 531,900 | 0.98 |
| 10/29 | 833.0 | -2.8 | 843.0 | 8,509,600 | 496,900 | 723,600 | 1.46 |
| 10/22 | 857.0 | +0.4 | 856.8 | 7,390,800 | 568,700 | 689,800 | 1.21 |
| 10/15 | 854.0 | -1.2 | 849.1 | 12,265,300 | 430,500 | 734,800 | 1.71 |
| 10/8 | 864.0 | +3.7 | 858.8 | 15,261,200 | 496,600 | 659,600 | 1.33 |
| 10/1 | 833.0 | -0.7 | 848.7 | 12,252,200 | 448,600 | 810,700 | 1.81 |
| 9/24 | 839.0 | -2.8 | 840.1 | 8,784,900 | 452,800 | 959,100 | 2.12 |
| 9/17 | 863.0 | +5.1 | 850.2 | 14,757,900 | 454,800 | 912,700 | 2.01 |
| 9/10 | 821.0 | +0.9 | 819.2 | 12,516,700 | 413,400 | 1,124,700 | 2.72 |
| 9/3 | 814.0 | +2.8 | 795.6 | 16,542,800 | 601,400 | 963,600 | 1.60 |
| 8/27 | 792.0 | -3.9 | 811.2 | 8,968,600 | 472,800 | 1,113,800 | 2.36 |
| 8/20 | 824.0 | -1.4 | 823.4 | 12,742,800 | 329,800 | 893,200 | 2.71 |
| 8/13 | 836.0 | +2.0 | 828.0 | 11,147,100 | 351,600 | 897,400 | 2.55 |
| 8/6 | 820.0 | +2.1 | 824.9 | 20,162,400 | 338,100 | 835,700 | 2.47 |
| 7/30 | 803.0 | -10.4 | 858.2 | 19,634,200 | 412,600 | 923,900 | 2.24 |
▶︎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
