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
取引時間外
(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 |
|---|---|
| 1,292.0 (25/01/09) | 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) |
|---|---|---|---|---|---|---|---|
| 7/21 | 895.0 | 908.0 | 879.0 | 896.0 | -2.0 | -0.2 | 5,399,800 |
| 7/16 | 879.0 | 923.0 | 878.0 | 898.0 | +30.0 | +3.5 | 12,784,700 |
| 7/9 | 865.0 | 877.0 | 848.0 | 868.0 | -3.0 | -0.3 | 10,756,200 |
| 7/2 | 869.0 | 874.0 | 848.0 | 871.0 | +12.0 | +1.4 | 10,988,900 |
| 6/25 | 848.0 | 873.0 | 830.0 | 859.0 | -4.0 | -0.5 | 13,409,600 |
| 6/18 | 935.0 | 938.0 | 850.0 | 863.0 | -70.0 | -7.5 | 23,217,000 |
| 6/11 | 943.0 | 953.0 | 927.0 | 933.0 | -10.0 | -1.1 | 11,091,500 |
| 6/4 | 895.0 | 951.0 | 892.0 | 943.0 | +45.0 | +5.0 | 12,142,400 |
| 5/28 | 913.0 | 924.0 | 881.0 | 898.0 | -15.0 | -1.6 | 13,722,000 |
| 5/21 | 910.0 | 916.0 | 878.0 | 913.0 | +2.0 | +0.2 | 12,355,200 |
| 5/14 | 936.0 | 953.0 | 890.0 | 911.0 | -23.0 | -2.5 | 20,316,800 |
| 5/7 | 915.0 | 939.0 | 906.0 | 934.0 | +39.0 | +4.4 | 5,852,500 |
| 4/30 | 895.0 | 908.0 | 888.0 | 895.0 | +5.0 | +0.6 | 8,922,600 |
| 4/23 | 910.0 | 919.0 | 869.0 | 890.0 | -20.0 | -2.2 | 11,206,500 |
| 4/16 | 911.0 | 922.0 | 881.0 | 910.0 | +6.0 | +0.7 | 9,545,200 |
| 4/9 | 905.0 | 917.0 | 893.0 | 904.0 | +3.0 | +0.3 | 11,992,600 |
| 4/2 | 954.0 | 956.0 | 896.0 | 901.0 | -38.0 | -4.1 | 11,559,100 |
| 3/26 | 920.0 | 945.0 | 900.0 | 939.0 | +13.0 | +1.4 | 11,112,500 |
| 3/19 | 908.0 | 942.0 | 903.0 | 926.0 | +23.0 | +2.6 | 14,227,100 |
| 3/12 | 869.0 | 924.0 | 849.0 | 903.0 | +45.0 | +5.2 | 15,031,700 |
| 3/5 | 815.0 | 858.0 | 813.0 | 858.0 | +53.0 | +6.6 | 11,478,400 |
| 2/26 | 821.0 | 849.0 | 800.0 | 805.0 | -1.0 | -0.1 | 13,100,600 |
| 2/19 | 808.0 | 837.0 | 796.0 | 806.0 | +12.0 | +1.5 | 12,042,700 |
| 2/12 | 773.0 | 804.0 | 771.0 | 794.0 | +30.0 | +3.9 | 12,379,400 |
| 2/5 | 740.0 | 765.0 | 733.0 | 764.0 | +27.0 | +3.7 | 16,614,800 |
| 1/29 | 792.0 | 795.0 | 731.0 | 737.0 | -50.0 | -6.4 | 19,068,400 |
| 1/22 | 770.0 | 791.0 | 757.0 | 787.0 | +12.0 | +1.6 | 11,649,100 |
| 1/15 | 768.0 | 787.0 | 755.0 | 775.0 | +7.0 | +0.9 | 10,673,600 |
| 1/8 | 759.0 | 768.0 | 722.0 | 768.0 | +18.0 | +2.4 | 14,775,300 |
| 12/30 | 742.0 | 760.0 | 735.0 | 750.0 | +5.0 | +0.7 | 5,393,500 |
▶︎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
