！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
1,009
円
(21:41)
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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 974.0 | 1,005.0 | 972.0 | 1,003.0 | +25.5 | +2.6 | 9,513,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 19/11 | 1,004.0 | 1,092.0 | 1,001.0 | 1,048.0 | +34.0 | +3.4 | 59,082,000 |
| 19/10 | 985.0 | 1,036.0 | 956.0 | 1,014.0 | +36.0 | +3.7 | 50,310,900 |
| 19/09 | 883.0 | 1,023.0 | 879.0 | 978.0 | +92.0 | +10.4 | 56,238,700 |
| 19/08 | 870.0 | 890.0 | 845.0 | 886.0 | +5.0 | +0.6 | 57,352,300 |
| 19/07 | 907.0 | 945.0 | 860.0 | 881.0 | -14.0 | -1.6 | 58,878,400 |
| 19/06 | 874.0 | 945.0 | 874.0 | 895.0 | +10.0 | +1.1 | 57,487,100 |
| 19/05 | 953.0 | 1,008.0 | 855.0 | 885.0 | -64.0 | -6.7 | 65,225,100 |
▶︎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