！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 961.0 | 1,005.0 | 957.2 | 1,003.0 | +51.5 | +5.4 | 13,695,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,060.0 | 1,061.5 | 1,032.0 | 1,039.5 | -13.5 | -1.3 | 10,933,400 |
| 9/22 | 1,055.5 | 1,066.5 | 1,042.5 | 1,053.0 | -2.5 | -0.2 | 10,400,100 |
| 9/15 | 1,023.0 | 1,061.0 | 1,001.0 | 1,055.5 | +37.0 | +3.6 | 13,118,200 |
| 9/8 | 983.0 | 1,034.0 | 978.4 | 1,018.5 | +30.9 | +3.1 | 9,909,000 |
| 9/1 | 979.9 | 993.9 | 969.7 | 987.6 | +18.7 | +1.9 | 11,480,700 |
| 8/25 | 975.5 | 991.5 | 961.0 | 968.9 | +0.4 | +0.0 | 9,208,900 |
| 8/18 | 994.0 | 1,002.5 | 962.5 | 968.5 | -29.5 | -3.0 | 10,302,800 |
| 8/10 | 970.0 | 998.0 | 932.8 | 998.0 | +27.3 | +2.8 | 12,246,200 |
| 8/4 | 962.0 | 994.4 | 962.0 | 970.7 | +11.1 | +1.2 | 17,014,700 |
| 7/28 | 935.0 | 961.8 | 932.0 | 959.6 | +32.6 | +3.5 | 19,771,300 |
| 7/21 | 894.0 | 933.1 | 889.2 | 927.0 | +36.8 | +4.1 | 8,175,100 |
| 7/14 | 899.9 | 906.7 | 880.3 | 890.2 | -9.4 | -1.0 | 11,251,700 |
| 7/7 | 910.3 | 926.1 | 890.5 | 899.6 | -10.7 | -1.2 | 10,905,700 |
| 6/30 | 900.1 | 917.9 | 891.1 | 910.3 | +8.3 | +0.9 | 13,073,200 |
| 6/23 | 899.9 | 914.2 | 869.2 | 902.0 | +9.7 | +1.1 | 11,374,600 |
| 6/16 | 872.1 | 892.4 | 868.3 | 892.3 | +14.3 | +1.6 | 12,128,100 |
| 6/9 | 862.3 | 884.1 | 858.0 | 878.0 | +27.0 | +3.2 | 12,516,900 |
| 6/2 | 870.0 | 872.0 | 837.0 | 851.0 | -14.0 | -1.6 | 13,358,600 |
| 5/26 | 869.0 | 884.0 | 864.0 | 865.0 | -4.0 | -0.5 | 11,114,100 |
| 5/19 | 850.0 | 882.0 | 846.0 | 869.0 | +25.0 | +3.0 | 14,867,300 |
| 5/12 | 830.0 | 845.0 | 791.0 | 844.0 | +28.0 | +3.4 | 19,402,600 |
| 5/2 | 829.0 | 831.0 | 812.0 | 816.0 | -13.0 | -1.6 | 4,595,600 |
| 4/28 | 769.0 | 836.0 | 756.0 | 829.0 | +65.0 | +8.5 | 27,150,900 |
| 4/21 | 776.0 | 781.0 | 756.0 | 764.0 | -15.0 | -1.9 | 11,069,000 |
| 4/14 | 764.0 | 782.0 | 758.0 | 779.0 | +22.0 | +2.9 | 8,635,100 |
| 4/7 | 758.0 | 775.0 | 750.0 | 757.0 | +7.0 | +0.9 | 8,837,700 |
| 3/31 | 749.0 | 756.0 | 738.0 | 750.0 | +10.0 | +1.4 | 8,641,200 |
| 3/24 | 730.0 | 744.0 | 724.0 | 740.0 | +5.0 | +0.7 | 6,776,300 |
| 3/17 | 773.0 | 774.0 | 735.0 | 735.0 | -43.0 | -5.5 | 13,068,600 |
| 3/10 | 748.0 | 790.0 | 746.0 | 778.0 | +32.0 | +4.3 | 10,459,100 |
▶︎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