1803東証P貸借
業種 建設業
清水建設 株価時系列データ
PTS
1,199
円
(11:17)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 1,182.0 | 1,207.0 | 1,168.0 | 1,198.5 | +10.5 | +0.9 | 6,679,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/09 | 778.0 | 871.0 | 776.0 | 843.0 | +53.0 | +6.7 | 55,918,100 |
| 21/08 | 814.0 | 847.0 | 785.0 | 790.0 | -13.0 | -1.6 | 59,776,500 |
| 21/07 | 861.0 | 923.0 | 796.0 | 803.0 | -49.0 | -5.8 | 54,210,000 |
| 21/06 | 903.0 | 953.0 | 830.0 | 852.0 | -45.0 | -5.0 | 63,091,500 |
| 21/05 | 915.0 | 953.0 | 878.0 | 897.0 | +2.0 | +0.2 | 54,369,300 |
| 21/04 | 911.0 | 930.0 | 869.0 | 895.0 | -1.0 | -0.1 | 45,192,800 |
| 21/03 | 815.0 | 956.0 | 813.0 | 896.0 | +91.0 | +11.3 | 59,882,900 |
| 21/02 | 740.0 | 849.0 | 733.0 | 805.0 | +68.0 | +9.2 | 54,137,500 |
| 21/01 | 759.0 | 795.0 | 722.0 | 737.0 | -13.0 | -1.7 | 56,166,400 |
| 20/12 | 801.0 | 845.0 | 730.0 | 750.0 | -43.0 | -5.4 | 51,991,200 |
| 20/11 | 730.0 | 849.0 | 721.0 | 793.0 | +69.0 | +9.5 | 58,017,100 |
| 20/10 | 786.0 | 802.0 | 711.0 | 724.0 | -65.0 | -8.2 | 37,107,800 |
| 20/09 | 807.0 | 839.0 | 777.0 | 789.0 | -27.0 | -3.3 | 40,456,800 |
| 20/08 | 743.0 | 826.0 | 726.0 | 816.0 | +60.0 | +7.9 | 46,393,200 |
| 20/07 | 880.0 | 883.0 | 754.0 | 756.0 | -129.0 | -14.6 | 43,295,200 |
| 20/06 | 906.0 | 965.0 | 842.0 | 885.0 | -27.0 | -3.0 | 56,614,200 |
| 20/05 | 836.0 | 936.0 | 813.0 | 912.0 | +76.0 | +9.1 | 50,018,700 |
| 20/04 | 838.0 | 866.0 | 770.0 | 836.0 | -9.0 | -1.1 | 58,085,000 |
| 20/03 | 963.0 | 992.0 | 718.0 | 845.0 | -137.0 | -14.0 | 98,481,800 |
| 20/02 | 1,118.0 | 1,176.0 | 972.0 | 982.0 | -151.0 | -13.3 | 49,459,600 |
| 20/01 | 1,104.0 | 1,171.0 | 1,096.0 | 1,133.0 | +17.0 | +1.5 | 38,920,800 |
| 19/12 | 1,048.0 | 1,144.0 | 1,039.0 | 1,116.0 | +68.0 | +6.5 | 48,544,300 |
▶︎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
