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
円
(23:47)
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) |
|---|---|---|---|---|---|---|---|
| 5/10 | 1,010.0 | 1,043.0 | 986.7 | 1,042.0 | +39.0 | +3.9 | 14,233,700 |
| 5/2 | 961.0 | 1,005.0 | 957.2 | 1,003.0 | +51.5 | +5.4 | 10,571,300 |
| 4/26 | 902.9 | 974.8 | 899.6 | 951.5 | +61.6 | +6.9 | 25,505,700 |
| 4/19 | 882.0 | 900.6 | 870.2 | 889.9 | +6.6 | +0.8 | 25,472,300 |
| 4/12 | 914.0 | 924.9 | 863.2 | 883.3 | -22.6 | -2.5 | 23,739,800 |
| 4/5 | 1,001.0 | 1,005.5 | 863.6 | 905.9 | -94.6 | -9.5 | 32,697,900 |
| 3/29 | 1,032.0 | 1,034.0 | 972.4 | 1,000.5 | -28.0 | -2.7 | 14,855,400 |
| 3/22 | 961.3 | 1,035.5 | 954.9 | 1,028.5 | +70.1 | +7.3 | 16,356,600 |
| 3/15 | 963.9 | 966.4 | 925.1 | 958.4 | -11.4 | -1.2 | 21,771,400 |
| 3/8 | 867.1 | 979.8 | 856.1 | 969.8 | +98.7 | +11.3 | 34,025,300 |
| 3/1 | 913.0 | 921.4 | 862.2 | 871.1 | -32.0 | -3.5 | 21,809,600 |
| 2/22 | 881.0 | 917.9 | 877.1 | 903.1 | +34.0 | +3.9 | 16,777,400 |
| 2/16 | 894.3 | 899.7 | 866.1 | 869.1 | -23.3 | -2.6 | 18,544,200 |
| 2/9 | 993.7 | 1,049.5 | 870.1 | 892.4 | -95.6 | -9.7 | 35,089,300 |
| 2/2 | 990.0 | 1,006.5 | 972.5 | 988.0 | +0.2 | +0.0 | 8,881,800 |
| 1/26 | 1,012.5 | 1,038.0 | 987.2 | 987.8 | -16.2 | -1.6 | 10,035,300 |
| 1/19 | 999.5 | 1,013.5 | 977.5 | 1,004.0 | +7.2 | +0.7 | 9,296,700 |
| 1/12 | 964.5 | 1,013.0 | 953.8 | 996.8 | +34.7 | +3.6 | 9,175,400 |
| 1/5 | 960.4 | 971.8 | 949.1 | 962.1 | +25.5 | +2.7 | 5,839,600 |
| 12/29 | 926.0 | 946.2 | 910.7 | 936.6 | +23.6 | +2.6 | 7,981,900 |
| 12/22 | 919.5 | 927.1 | 900.8 | 913.0 | -19.2 | -2.1 | 10,157,700 |
| 12/15 | 956.0 | 985.0 | 916.0 | 932.2 | -20.4 | -2.1 | 13,913,800 |
| 12/8 | 970.5 | 992.0 | 935.2 | 952.6 | -25.7 | -2.6 | 16,195,000 |
| 12/1 | 1,009.5 | 1,013.0 | 955.9 | 978.3 | -28.7 | -2.9 | 21,761,900 |
| 11/24 | 995.0 | 1,009.5 | 965.0 | 1,007.0 | +14.2 | +1.4 | 13,822,200 |
| 11/17 | 952.7 | 992.8 | 945.3 | 992.8 | +40.1 | +4.2 | 19,564,400 |
| 11/10 | 1,093.0 | 1,121.5 | 902.1 | 952.7 | -145.3 | -13.2 | 34,639,600 |
| 11/2 | 1,051.0 | 1,116.0 | 1,035.5 | 1,098.0 | +44.5 | +4.2 | 12,543,100 |
| 10/27 | 1,032.5 | 1,056.0 | 1,004.5 | 1,053.5 | +21.0 | +2.0 | 11,441,500 |
| 10/20 | 1,026.5 | 1,044.0 | 1,013.0 | 1,032.5 | -1.0 | -0.1 | 12,065,400 |
▶︎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
