！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
ー
円
(ー)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,001.0 | 1,005.5 | 863.2 | 946.0 | -54.5 | -5.5 | 108,367,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 870.0 | 1,035.5 | 856.1 | 1,000.5 | +131.7 | +15.2 | 90,313,400 |
| 24/02 | 988.9 | 1,049.5 | 862.2 | 868.8 | -120.7 | -12.2 | 91,955,100 |
| 24/01 | 960.4 | 1,038.0 | 949.1 | 989.5 | +52.9 | +5.7 | 40,189,500 |
| 23/12 | 983.2 | 992.0 | 900.8 | 936.6 | -35.0 | -3.6 | 50,426,800 |
| 23/11 | 1,086.5 | 1,121.5 | 902.1 | 971.6 | -99.4 | -9.3 | 93,753,000 |
| 23/10 | 1,037.5 | 1,072.0 | 974.0 | 1,071.0 | +31.5 | +3.0 | 52,143,300 |
| 23/09 | 980.5 | 1,066.5 | 976.2 | 1,039.5 | +59.8 | +6.1 | 46,359,600 |
| 23/08 | 979.6 | 1,002.5 | 932.8 | 979.7 | +0.1 | +0.0 | 53,809,200 |
| 23/07 | 910.3 | 984.8 | 880.3 | 979.6 | +69.3 | +7.6 | 54,549,000 |
| 23/06 | 843.0 | 917.9 | 837.0 | 910.3 | +64.3 | +7.6 | 53,567,600 |
| 23/05 | 829.0 | 884.0 | 791.0 | 846.0 | +17.0 | +2.1 | 58,863,400 |
| 23/04 | 758.0 | 836.0 | 750.0 | 829.0 | +79.0 | +10.5 | 55,692,700 |
| 23/03 | 736.0 | 790.0 | 724.0 | 750.0 | +15.0 | +2.0 | 43,986,600 |
| 23/02 | 733.0 | 749.0 | 694.0 | 735.0 | +8.0 | +1.1 | 33,126,300 |
| 23/01 | 708.0 | 738.0 | 661.0 | 727.0 | +23.0 | +3.3 | 36,097,200 |
| 22/12 | 739.0 | 741.0 | 697.0 | 704.0 | -34.0 | -4.6 | 34,155,700 |
| 22/11 | 744.0 | 759.0 | 705.0 | 738.0 | -5.0 | -0.7 | 43,906,700 |
| 22/10 | 707.0 | 745.0 | 698.0 | 743.0 | +34.0 | +4.8 | 35,238,500 |
| 22/09 | 760.0 | 783.0 | 704.0 | 709.0 | -57.0 | -7.4 | 40,395,800 |
| 22/08 | 759.0 | 784.0 | 719.0 | 766.0 | +13.0 | +1.7 | 38,201,400 |
| 22/07 | 756.0 | 782.0 | 725.0 | 753.0 | +3.0 | +0.4 | 41,976,600 |
| 22/06 | 686.0 | 755.0 | 685.0 | 750.0 | +65.0 | +9.5 | 51,709,100 |
| 22/05 | 676.0 | 716.0 | 671.0 | 685.0 | +2.0 | +0.3 | 62,948,000 |
| 22/04 | 736.0 | 751.0 | 661.0 | 683.0 | -52.0 | -7.1 | 50,714,700 |
| 22/03 | 766.0 | 789.0 | 731.0 | 735.0 | -26.0 | -3.4 | 51,718,400 |
| 22/02 | 748.0 | 798.0 | 731.0 | 761.0 | -2.0 | -0.3 | 40,573,300 |
| 22/01 | 723.0 | 780.0 | 716.0 | 763.0 | +50.0 | +7.0 | 50,460,300 |
| 21/12 | 712.0 | 742.0 | 707.0 | 713.0 | -4.0 | -0.6 | 49,728,300 |
| 21/11 | 858.0 | 893.0 | 714.0 | 717.0 | -116.0 | -13.9 | 61,786,800 |
| 21/10 | 837.0 | 881.0 | 826.0 | 833.0 | -10.0 | -1.2 | 45,607,700 |
▶︎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