1803東証P貸借
業種 建設業
清水建設 株価時系列データ
PTS
1,286.5
円
(21:46)
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 |
|---|---|
| 1,288.0 (25/01/08) | 797.3 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,288.0 (25/01/08) | 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) |
|---|---|---|---|---|---|---|---|
| 1/9 | 1,259.5 | 1,292.0 | 1,234.0 | 1,286.0 | +33.5 | +2.7 | 14,138,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/18 | 778.0 | 798.0 | 774.0 | 779.0 | -11.0 | -1.4 | 11,688,600 |
| 2/10 | 770.0 | 795.0 | 769.0 | 790.0 | +9.0 | +1.2 | 7,561,200 |
| 2/4 | 761.0 | 782.0 | 721.0 | 781.0 | +14.0 | +1.8 | 16,188,700 |
| 1/28 | 775.0 | 780.0 | 755.0 | 767.0 | -7.0 | -0.9 | 10,439,700 |
| 1/21 | 733.0 | 777.0 | 731.0 | 774.0 | +51.0 | +7.1 | 15,451,000 |
| 1/14 | 735.0 | 738.0 | 718.0 | 723.0 | -7.0 | -1.0 | 8,753,900 |
| 1/7 | 723.0 | 744.0 | 716.0 | 730.0 | +17.0 | +2.4 | 9,622,600 |
| 12/30 | 715.0 | 721.0 | 707.0 | 713.0 | -4.0 | -0.6 | 7,471,400 |
| 12/24 | 710.0 | 726.0 | 709.0 | 717.0 | -4.0 | -0.6 | 8,880,600 |
| 12/17 | 717.0 | 729.0 | 710.0 | 721.0 | +9.0 | +1.3 | 10,878,700 |
| 12/10 | 735.0 | 742.0 | 708.0 | 712.0 | -19.0 | -2.6 | 13,551,800 |
| 12/3 | 741.0 | 746.0 | 710.0 | 731.0 | -15.0 | -2.0 | 19,844,500 |
| 11/26 | 751.0 | 760.0 | 742.0 | 746.0 | -9.0 | -1.2 | 7,897,800 |
| 11/19 | 776.0 | 780.0 | 743.0 | 755.0 | -19.0 | -2.5 | 9,433,100 |
| 11/12 | 886.0 | 893.0 | 760.0 | 774.0 | -102.0 | -11.6 | 24,343,300 |
| 11/5 | 858.0 | 891.0 | 856.0 | 876.0 | +43.0 | +5.2 | 9,213,900 |
| 10/29 | 856.0 | 861.0 | 826.0 | 833.0 | -24.0 | -2.8 | 8,509,600 |
| 10/22 | 859.0 | 866.0 | 844.0 | 857.0 | +3.0 | +0.4 | 7,390,800 |
| 10/15 | 863.0 | 864.0 | 836.0 | 854.0 | -10.0 | -1.2 | 12,265,300 |
| 10/8 | 845.0 | 881.0 | 832.0 | 864.0 | +31.0 | +3.7 | 15,261,200 |
| 10/1 | 846.0 | 870.0 | 827.0 | 833.0 | -6.0 | -0.7 | 12,252,200 |
| 9/24 | 845.0 | 863.0 | 829.0 | 839.0 | -24.0 | -2.8 | 8,784,900 |
| 9/17 | 820.0 | 871.0 | 815.0 | 863.0 | +42.0 | +5.1 | 14,757,900 |
| 9/10 | 823.0 | 828.0 | 811.0 | 821.0 | +7.0 | +0.9 | 12,516,700 |
| 9/3 | 797.0 | 820.0 | 776.0 | 814.0 | +22.0 | +2.8 | 16,542,800 |
| 8/27 | 828.0 | 835.0 | 791.0 | 792.0 | -32.0 | -3.9 | 8,968,600 |
| 8/20 | 830.0 | 834.0 | 806.0 | 824.0 | -12.0 | -1.4 | 12,742,800 |
| 8/13 | 819.0 | 847.0 | 810.0 | 836.0 | +16.0 | +2.0 | 11,147,100 |
| 8/6 | 814.0 | 838.0 | 808.0 | 820.0 | +17.0 | +2.1 | 20,162,400 |
| 7/30 | 911.0 | 911.0 | 796.0 | 803.0 | -93.0 | -10.4 | 19,634,200 |
▶︎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
