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 | 1,265.0 | +12.5 | +1.0 | 17,667,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/1 | 1,031.0 | 1,031.0 | 1,001.0 | 1,007.0 | -22.0 | -2.1 | 12,048,900 |
| 10/25 | 1,007.0 | 1,036.0 | 1,004.0 | 1,029.0 | +27.0 | +2.7 | 8,625,700 |
| 10/18 | 1,007.0 | 1,022.0 | 998.0 | 1,002.0 | +14.0 | +1.4 | 8,796,400 |
| 10/11 | 974.0 | 990.0 | 961.0 | 988.0 | +18.0 | +1.9 | 11,781,200 |
| 10/4 | 988.0 | 995.0 | 956.0 | 970.0 | -23.0 | -2.3 | 13,874,400 |
| 9/27 | 996.0 | 1,023.0 | 983.0 | 993.0 | -1.0 | -0.1 | 11,414,300 |
| 9/20 | 985.0 | 1,005.0 | 970.0 | 994.0 | +1.0 | +0.1 | 13,122,300 |
| 9/13 | 904.0 | 995.0 | 903.0 | 993.0 | +88.0 | +9.7 | 16,639,300 |
| 9/6 | 883.0 | 911.0 | 879.0 | 905.0 | +19.0 | +2.1 | 11,883,200 |
| 8/30 | 847.0 | 889.0 | 845.0 | 886.0 | +16.0 | +1.8 | 12,483,500 |
| 8/23 | 870.0 | 879.0 | 860.0 | 870.0 | +9.0 | +1.1 | 12,664,200 |
| 8/16 | 857.0 | 867.0 | 845.0 | 861.0 | -6.0 | -0.7 | 10,422,200 |
| 8/9 | 862.0 | 870.0 | 845.0 | 867.0 | -9.0 | -1.0 | 16,112,400 |
| 8/2 | 869.0 | 890.0 | 860.0 | 876.0 | +7.0 | +0.8 | 14,751,900 |
| 7/26 | 882.0 | 894.0 | 869.0 | 869.0 | -11.0 | -1.3 | 13,033,900 |
| 7/19 | 898.0 | 907.0 | 865.0 | 880.0 | -16.0 | -1.8 | 10,854,400 |
| 7/12 | 929.0 | 934.0 | 888.0 | 896.0 | -43.0 | -4.6 | 11,971,600 |
| 7/5 | 907.0 | 945.0 | 897.0 | 939.0 | +44.0 | +4.9 | 13,936,600 |
| 6/28 | 897.0 | 929.0 | 877.0 | 895.0 | 0 | 0.0 | 15,676,900 |
| 6/21 | 915.0 | 926.0 | 889.0 | 895.0 | -22.0 | -2.4 | 13,715,100 |
| 6/14 | 933.0 | 945.0 | 904.0 | 917.0 | -6.0 | -0.7 | 11,500,400 |
| 6/7 | 874.0 | 937.0 | 874.0 | 923.0 | +38.0 | +4.3 | 16,594,700 |
| 5/31 | 886.0 | 896.0 | 855.0 | 885.0 | -2.0 | -0.2 | 18,069,000 |
| 5/24 | 970.0 | 983.0 | 867.0 | 887.0 | -90.0 | -9.2 | 15,597,200 |
| 5/17 | 970.0 | 1,008.0 | 946.0 | 977.0 | -4.0 | -0.4 | 18,422,000 |
| 5/10 | 953.0 | 985.0 | 902.0 | 981.0 | +32.0 | +3.4 | 13,136,900 |
| 4/26 | 922.0 | 957.0 | 919.0 | 949.0 | +24.0 | +2.6 | 6,477,500 |
| 4/19 | 943.0 | 957.0 | 923.0 | 925.0 | -3.0 | -0.3 | 7,124,700 |
| 4/12 | 971.0 | 979.0 | 926.0 | 928.0 | ー | ー | 9,292,400 |
▶︎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
