1803東証P貸借
業種 建設業
清水建設 株価時系列データ
PTS
1,286.5
円
(21:46)
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 |
|---|---|
| 1,288.0 (25/01/08) | 797.3 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,288.0 (25/01/08) | 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) |
|---|---|---|---|---|---|---|---|
| 1/9 | 1,259.5 | 1,292.0 | 1,234.0 | 1,286.0 | +33.5 | +2.7 | 14,138,700 |
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 |
|---|---|---|---|---|---|---|---|
| 12/25 | 745.0 | -4.5 | 745.0 | 12,610,900 | 432,000 | 1,612,300 | 3.73 |
| 12/18 | 780.0 | -4.7 | 798.0 | 12,291,200 | 465,500 | 1,397,700 | 3.00 |
| 12/11 | 818.0 | -0.1 | 827.8 | 11,293,200 | 480,800 | 1,091,500 | 2.27 |
| 12/4 | 819.0 | +0.9 | 804.4 | 16,338,800 | 570,400 | 1,283,600 | 2.25 |
| 11/27 | 812.0 | +1.8 | 817.5 | 9,523,400 | 520,100 | 1,376,400 | 2.65 |
| 11/20 | 798.0 | +0.6 | 798.8 | 12,339,800 | 541,100 | 1,527,300 | 2.82 |
| 11/13 | 793.0 | +4.8 | 805.1 | 20,952,900 | 550,700 | 1,434,000 | 2.60 |
| 11/6 | 757.0 | +4.6 | 744.2 | 9,264,600 | 711,300 | 1,566,300 | 2.20 |
| 10/30 | 724.0 | -3.2 | 733.4 | 9,362,300 | 716,200 | 1,767,200 | 2.47 |
| 10/23 | 748.0 | -2.6 | 751.5 | 9,205,100 | 702,300 | 1,701,300 | 2.42 |
| 10/16 | 768.0 | -2.5 | 780.6 | 7,862,600 | 605,500 | 1,563,500 | 2.58 |
| 10/9 | 788.0 | +2.5 | 791.4 | 8,295,000 | 576,500 | 1,532,500 | 2.66 |
| 10/2 | 769.0 | -4.5 | 798.6 | 9,481,300 | 589,500 | 1,651,900 | 2.80 |
| 9/25 | 805.0 | -2.1 | 806.9 | 5,910,700 | 673,800 | 1,493,700 | 2.22 |
| 9/18 | 822.0 | +0.9 | 818.1 | 11,680,100 | 569,200 | 1,441,700 | 2.53 |
| 9/11 | 815.0 | +1.1 | 797.9 | 9,061,500 | 626,600 | 1,454,700 | 2.32 |
| 9/4 | 806.0 | +0.4 | 807.0 | 9,334,900 | 662,100 | 1,527,600 | 2.31 |
| 8/28 | 803.0 | +0.3 | 808.4 | 9,504,500 | 697,400 | 1,354,700 | 1.94 |
| 8/21 | 801.0 | +0.4 | 799.6 | 8,832,900 | 786,300 | 1,405,600 | 1.79 |
| 8/14 | 798.0 | +3.2 | 801.3 | 10,207,900 | 717,600 | 1,443,900 | 2.01 |
| 8/7 | 773.0 | +2.3 | 763.4 | 15,219,000 | 749,500 | 1,444,900 | 1.93 |
| 7/31 | 756.0 | -10.4 | 806.6 | 12,045,000 | 643,700 | 1,394,800 | 2.17 |
| 7/22 | 844.0 | -2.5 | 845.6 | 6,108,700 | 798,400 | 1,370,000 | 1.72 |
| 7/17 | 866.0 | +3.6 | 854.3 | 10,940,100 | 804,400 | 1,262,000 | 1.57 |
| 7/10 | 836.0 | -2.8 | 852.8 | 9,304,900 | 837,200 | 1,323,200 | 1.58 |
| 7/3 | 860.0 | -3.0 | 873.4 | 9,006,600 | 862,400 | 1,262,000 | 1.46 |
| 6/26 | 887.0 | -0.9 | 883.8 | 8,870,800 | 992,500 | 1,239,000 | 1.25 |
| 6/19 | 895.0 | +1.6 | 882.0 | 13,690,200 | 916,200 | 1,291,200 | 1.41 |
| 6/12 | 881.0 | -5.7 | 914.5 | 16,764,800 | 928,700 | 1,309,200 | 1.41 |
| 6/5 | 934.0 | +2.4 | 925.9 | 13,178,300 | 1,122,700 | 928,400 | 0.83 |
▶︎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
