1803東証P貸借
業種 建設業
清水建設 株価時系列データ
PTS
1,254.8
円
(10:42)
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 |
|---|---|
| 1,264.0 (24/12/30) | 797.3 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,264.0 (24/12/30) | 661.0 (23/01/16) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/6 | 1,259.5 | 1,268.0 | 1,249.0 | 1,255.0 | +2.5 | +0.2 | 758,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/10 | 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 |
| 10/13 | 1,030.0 | 1,047.5 | 1,023.5 | 1,033.5 | +11.0 | +1.1 | 9,255,400 |
| 10/6 | 1,037.5 | 1,047.5 | 974.0 | 1,022.5 | -17.0 | -1.6 | 12,981,200 |
| 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 |
▶︎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
