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 |
|---|---|
| 1,268.0 (25/01/06) | 797.3 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,268.0 (25/01/06) | 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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,259.5 | 1,268.0 | 1,234.0 | 1,265.0 | +12.5 | +1.0 | 7,111,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/3 | 745.0 | 748.0 | 734.0 | 746.0 | +7.0 | +1.0 | 8,692,700 |
| 2/24 | 726.0 | 741.0 | 723.0 | 739.0 | +15.0 | +2.1 | 7,380,800 |
| 2/17 | 715.0 | 724.0 | 708.0 | 724.0 | +13.0 | +1.8 | 6,470,800 |
| 2/10 | 708.0 | 712.0 | 701.0 | 711.0 | +12.0 | +1.7 | 7,494,900 |
| 2/3 | 718.0 | 749.0 | 694.0 | 699.0 | -21.0 | -2.9 | 14,769,300 |
| 1/27 | 705.0 | 722.0 | 697.0 | 720.0 | +23.0 | +3.3 | 7,227,300 |
| 1/20 | 666.0 | 700.0 | 661.0 | 697.0 | +24.0 | +3.6 | 9,464,100 |
| 1/13 | 684.0 | 689.0 | 670.0 | 673.0 | -5.0 | -0.7 | 7,517,700 |
| 1/6 | 708.0 | 708.0 | 678.0 | 678.0 | -26.0 | -3.7 | 5,247,300 |
| 12/30 | 712.0 | 715.0 | 700.0 | 704.0 | -2.0 | -0.3 | 4,751,300 |
| 12/23 | 714.0 | 722.0 | 697.0 | 706.0 | -9.0 | -1.3 | 8,466,000 |
| 12/16 | 720.0 | 721.0 | 712.0 | 715.0 | -5.0 | -0.7 | 7,236,500 |
| 12/9 | 707.0 | 728.0 | 702.0 | 720.0 | +9.0 | +1.3 | 9,460,400 |
| 12/2 | 749.0 | 749.0 | 706.0 | 711.0 | -36.0 | -4.8 | 13,839,300 |
| 11/25 | 732.0 | 751.0 | 723.0 | 747.0 | +23.0 | +3.2 | 6,784,700 |
| 11/18 | 729.0 | 729.0 | 705.0 | 724.0 | -3.0 | -0.4 | 8,061,100 |
| 11/11 | 747.0 | 759.0 | 725.0 | 727.0 | -15.0 | -2.0 | 14,830,000 |
| 11/4 | 740.0 | 748.0 | 735.0 | 742.0 | +10.0 | +1.4 | 6,245,000 |
| 10/28 | 738.0 | 745.0 | 726.0 | 732.0 | +2.0 | +0.3 | 10,369,300 |
| 10/21 | 735.0 | 745.0 | 728.0 | 730.0 | -8.0 | -1.1 | 7,281,300 |
| 10/14 | 723.0 | 740.0 | 720.0 | 738.0 | +10.0 | +1.4 | 7,382,700 |
| 10/7 | 707.0 | 743.0 | 698.0 | 728.0 | +19.0 | +2.7 | 8,593,300 |
| 9/30 | 737.0 | 739.0 | 704.0 | 709.0 | -35.0 | -4.7 | 12,280,500 |
| 9/22 | 771.0 | 783.0 | 741.0 | 744.0 | -23.0 | -3.0 | 5,560,800 |
▶︎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
