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) |
|---|---|---|---|---|---|---|---|
| 1/8 | 1,259.5 | 1,288.0 | 1,234.0 | 1,281.5 | +29.0 | +2.3 | 12,271,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/16 | 768.0 | 776.0 | 751.0 | 767.0 | +9.0 | +1.2 | 9,638,400 |
| 9/9 | 765.0 | 767.0 | 748.0 | 758.0 | -5.0 | -0.7 | 9,615,900 |
| 9/2 | 766.0 | 777.0 | 755.0 | 763.0 | -18.0 | -2.3 | 8,238,600 |
| 8/26 | 758.0 | 784.0 | 754.0 | 781.0 | +22.0 | +2.9 | 8,109,200 |
| 8/19 | 760.0 | 762.0 | 743.0 | 759.0 | -1.0 | -0.1 | 6,431,900 |
| 8/12 | 724.0 | 763.0 | 721.0 | 760.0 | +37.0 | +5.1 | 9,628,100 |
| 8/5 | 759.0 | 760.0 | 719.0 | 723.0 | -30.0 | -4.0 | 9,093,800 |
| 7/29 | 772.0 | 782.0 | 734.0 | 753.0 | -9.0 | -1.2 | 11,694,100 |
| 7/22 | 747.0 | 763.0 | 739.0 | 762.0 | +29.0 | +4.0 | 7,446,900 |
| 7/15 | 759.0 | 767.0 | 729.0 | 733.0 | -14.0 | -1.9 | 9,391,900 |
| 7/8 | 753.0 | 756.0 | 725.0 | 747.0 | +6.0 | +0.8 | 11,483,700 |
| 7/1 | 741.0 | 756.0 | 731.0 | 741.0 | +10.0 | +1.4 | 10,496,900 |
| 6/24 | 729.0 | 739.0 | 712.0 | 731.0 | +1.0 | +0.1 | 9,353,300 |
| 6/17 | 723.0 | 737.0 | 705.0 | 730.0 | -6.0 | -0.8 | 15,419,000 |
| 6/10 | 712.0 | 745.0 | 711.0 | 736.0 | +26.0 | +3.7 | 10,595,900 |
| 6/3 | 688.0 | 721.0 | 679.0 | 710.0 | +21.0 | +3.1 | 19,867,500 |
| 5/27 | 689.0 | 695.0 | 675.0 | 689.0 | +7.0 | +1.0 | 9,526,100 |
| 5/20 | 713.0 | 716.0 | 679.0 | 682.0 | -23.0 | -3.3 | 14,270,300 |
| 5/13 | 689.0 | 709.0 | 671.0 | 705.0 | +11.0 | +1.6 | 21,099,400 |
| 5/6 | 676.0 | 700.0 | 673.0 | 694.0 | +11.0 | +1.6 | 5,988,700 |
| 4/28 | 720.0 | 726.0 | 661.0 | 683.0 | -46.0 | -6.3 | 19,305,500 |
| 4/22 | 725.0 | 739.0 | 716.0 | 729.0 | -2.0 | -0.3 | 9,382,400 |
| 4/15 | 717.0 | 736.0 | 715.0 | 731.0 | +10.0 | +1.4 | 8,018,600 |
| 4/8 | 744.0 | 751.0 | 700.0 | 721.0 | -23.0 | -3.1 | 11,632,800 |
| 4/1 | 777.0 | 779.0 | 729.0 | 744.0 | -29.0 | -3.8 | 11,240,500 |
| 3/25 | 764.0 | 789.0 | 758.0 | 773.0 | +19.0 | +2.5 | 8,105,000 |
| 3/18 | 759.0 | 767.0 | 731.0 | 754.0 | -7.0 | -0.9 | 13,272,600 |
| 3/11 | 768.0 | 784.0 | 731.0 | 761.0 | -4.0 | -0.5 | 13,422,300 |
| 3/4 | 762.0 | 773.0 | 751.0 | 765.0 | +12.0 | +1.6 | 10,615,600 |
| 2/25 | 773.0 | 783.0 | 731.0 | 753.0 | -26.0 | -3.3 | 8,765,700 |
▶︎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
