1803東証P貸借
業種 建設業
清水建設 株価時系列データ
PTS
1,267.5
円
(13:23)
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 |
|---|---|
| 1,292.0 (25/01/09) | 797.3 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,292.0 (25/01/09) | 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) |
|---|---|---|---|---|---|---|---|
| 1/10 | 1,259.5 | 1,297.0 | 1,234.0 | 1,267.5 | +15.0 | +1.2 | 13,113,300 |
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 |
|---|---|---|---|---|---|---|---|
| 5/29 | 912.0 | +6.9 | 901.7 | 20,712,100 | 1,143,100 | 932,600 | 0.82 |
| 5/22 | 853.0 | +1.0 | 862.7 | 9,675,900 | 1,157,600 | 868,300 | 0.75 |
| 5/15 | 845.0 | -3.3 | 859.5 | 11,103,600 | 1,181,500 | 906,200 | 0.77 |
| 5/8 | 874.0 | +6.9 | 854.2 | 5,967,700 | ー | ー | ー |
| 5/1 | 818.0 | +1.1 | 827.6 | 9,701,300 | 1,216,000 | 844,200 | 0.69 |
| 4/24 | 809.0 | -0.1 | 799.3 | 10,215,500 | 1,238,500 | 798,100 | 0.64 |
| 4/17 | 810.0 | -6.1 | 802.4 | 16,210,100 | 1,249,900 | 850,400 | 0.68 |
| 4/10 | 863.0 | +10.4 | 830.8 | 13,546,500 | 1,014,100 | 659,200 | 0.65 |
| 4/3 | 782.0 | -10.9 | 823.9 | 19,492,100 | 1,177,200 | 643,400 | 0.55 |
| 3/27 | 878.0 | +16.6 | 812.2 | 24,670,800 | 1,034,900 | 672,500 | 0.65 |
| 3/19 | 753.0 | -1.3 | 756.0 | 21,665,800 | 946,400 | 615,400 | 0.65 |
| 3/13 | 763.0 | -15.3 | 819.7 | 24,140,800 | 894,400 | 642,100 | 0.72 |
| 3/6 | 901.0 | -8.3 | 946.8 | 19,483,300 | 1,050,400 | 847,100 | 0.81 |
| 2/28 | 982.0 | -7.7 | 1,011.8 | 13,039,700 | 1,055,500 | 1,005,400 | 0.95 |
| 2/21 | 1,064.0 | -4.4 | 1,083.1 | 11,415,700 | 1,112,900 | 1,223,600 | 1.10 |
| 2/14 | 1,113.0 | -4.5 | 1,125.3 | 12,073,400 | 1,084,000 | 1,261,700 | 1.16 |
| 2/7 | 1,165.0 | +2.8 | 1,135.2 | 12,930,800 | 1,138,900 | 940,100 | 0.83 |
| 1/31 | 1,133.0 | -2.8 | 1,139.9 | 11,896,400 | 1,086,400 | 900,300 | 0.83 |
| 1/24 | 1,166.0 | +3.3 | 1,152.5 | 9,697,400 | 952,700 | 1,022,200 | 1.07 |
| 1/17 | 1,129.0 | +0.1 | 1,126.6 | 7,822,000 | 901,100 | 991,200 | 1.10 |
| 1/10 | 1,128.0 | +1.1 | 1,116.0 | 9,505,000 | 915,900 | 993,100 | 1.08 |
| 12/30 | 1,116.0 | -1.8 | 1,118.3 | 1,745,200 | ー | ー | ー |
| 12/27 | 1,136.0 | +0.5 | 1,127.6 | 6,126,200 | 945,100 | 963,000 | 1.02 |
| 12/20 | 1,130.0 | +0.4 | 1,122.7 | 10,946,000 | 894,800 | 1,019,100 | 1.14 |
| 12/13 | 1,126.0 | +2.6 | 1,113.8 | 14,927,500 | 932,300 | 870,800 | 0.93 |
| 12/6 | 1,097.0 | +4.7 | 1,076.8 | 14,799,400 | 817,600 | 864,700 | 1.06 |
| 11/29 | 1,048.0 | -2.8 | 1,060.4 | 13,840,900 | 829,600 | 878,500 | 1.06 |
| 11/22 | 1,078.0 | -0.6 | 1,070.0 | 15,553,300 | 724,500 | 787,000 | 1.09 |
| 11/15 | 1,084.0 | +4.0 | 1,058.4 | 16,797,200 | 803,800 | 752,600 | 0.94 |
| 11/8 | 1,042.0 | +3.5 | 1,038.4 | 11,254,500 | 739,900 | 942,400 | 1.27 |
▶︎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
