1803東証P貸借
業種 建設業
清水建設 株価時系列データ
PTS
1,234.5
円
(18:18)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/12 | 1,192.0 | 1,242.0 | 1,177.0 | 1,234.0 | +42.0 | +3.5 | 12,713,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/6 | 1,182.0 | 1,207.0 | 1,168.0 | 1,192.0 | +4.0 | +0.3 | 9,879,400 |
| 11/29 | 1,179.5 | 1,207.0 | 1,150.0 | 1,188.0 | +22.0 | +1.9 | 15,846,200 |
| 11/22 | 1,191.0 | 1,211.5 | 1,141.0 | 1,166.0 | -34.0 | -2.8 | 15,993,500 |
| 11/15 | 1,042.0 | 1,247.0 | 1,007.0 | 1,200.0 | +169.0 | +16.4 | 35,480,600 |
| 11/8 | 995.0 | 1,062.0 | 988.6 | 1,031.0 | +27.5 | +2.7 | 14,096,000 |
| 11/1 | 978.9 | 1,024.0 | 965.8 | 1,003.5 | +21.5 | +2.2 | 13,457,600 |
| 10/25 | 985.0 | 992.5 | 945.0 | 982.0 | -16.6 | -1.7 | 12,922,600 |
| 10/18 | 988.0 | 1,026.0 | 979.7 | 998.6 | +13.8 | +1.4 | 7,854,300 |
| 10/11 | 977.2 | 993.3 | 960.1 | 984.8 | +9.8 | +1.0 | 11,883,600 |
| 10/4 | 969.7 | 992.5 | 957.2 | 975.0 | -26.0 | -2.6 | 14,355,400 |
| 9/27 | 999.0 | 1,021.5 | 986.1 | 1,001.0 | +15.6 | +1.6 | 15,803,600 |
| 9/20 | 1,005.5 | 1,022.5 | 979.8 | 985.4 | -14.0 | -1.4 | 18,245,700 |
| 9/13 | 977.8 | 1,013.5 | 975.4 | 999.4 | -3.6 | -0.4 | 15,700,800 |
| 9/6 | 990.0 | 1,025.0 | 973.8 | 1,003.0 | +29.4 | +3.0 | 14,423,900 |
| 8/30 | 973.0 | 1,012.0 | 969.3 | 973.6 | +1.3 | +0.1 | 22,408,200 |
| 8/23 | 915.0 | 976.0 | 902.3 | 972.3 | +55.4 | +6.0 | 15,725,500 |
| 8/16 | 887.0 | 918.7 | 873.0 | 916.9 | +18.5 | +2.1 | 14,073,100 |
| 8/9 | 849.8 | 904.9 | 797.3 | 898.4 | +18.0 | +2.0 | 31,045,400 |
| 8/2 | 890.0 | 958.8 | 855.2 | 880.4 | -1.5 | -0.2 | 36,558,800 |
| 7/26 | 924.9 | 928.8 | 878.3 | 881.9 | -33.5 | -3.7 | 10,879,100 |
| 7/19 | 938.0 | 954.0 | 913.5 | 915.4 | -21.8 | -2.3 | 11,033,000 |
| 7/12 | 928.0 | 942.8 | 910.8 | 937.2 | +9.1 | +1.0 | 18,037,900 |
| 7/5 | 910.0 | 952.5 | 899.4 | 928.1 | +24.6 | +2.7 | 19,912,700 |
| 6/28 | 873.0 | 911.5 | 863.4 | 903.5 | +40.9 | +4.7 | 19,729,200 |
| 6/21 | 855.3 | 868.9 | 833.5 | 862.6 | +3.2 | +0.4 | 18,981,300 |
| 6/14 | 827.8 | 871.7 | 825.4 | 859.4 | +31.9 | +3.9 | 23,507,500 |
| 6/7 | 878.5 | 884.9 | 821.1 | 827.5 | -42.2 | -4.9 | 35,427,300 |
| 5/31 | 888.0 | 899.9 | 846.5 | 869.7 | -13.6 | -1.5 | 80,869,000 |
| 5/24 | 876.4 | 913.8 | 863.3 | 883.3 | +3.5 | +0.4 | 26,533,500 |
| 5/17 | 1,030.0 | 1,049.5 | 865.0 | 879.8 | -162.2 | -15.6 | 42,162,900 |
▶︎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
