！決算発表予定日 2024/05/13
1803東証P貸借
業種 建設業
清水建設 株価時系列データ
PTS
951.5
円
(19:53)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,121.5 (23/11/07) | 791.0 (23/05/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,049.5 (24/02/07) | 856.1 (24/03/04) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 960.4 | 1,049.5 | 856.1 | 951.5 | +14.9 | +1.6 | 332,965,200 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 708.0 | 1,121.5 | 661.0 | 936.6 | +232.6 | +33.0 | 632,374,700 |
| 2022 | 723.0 | 798.0 | 661.0 | 704.0 | -9.0 | -1.3 | 541,998,500 |
| 2021 | 759.0 | 956.0 | 707.0 | 713.0 | -37.0 | -4.9 | 659,867,800 |
| 2020 | 1,104.0 | 1,176.0 | 711.0 | 750.0 | -366.0 | -32.8 | 628,841,400 |
| 2019 | 880.0 | 1,144.0 | 845.0 | 1,116.0 | +221.0 | +24.7 | 610,427,300 |
| 2018 | 1,174.0 | 1,210.0 | 834.0 | 895.0 | -269.0 | -23.1 | 659,961,100 |
| 2017 | 1,079.0 | 1,396.0 | 997.0 | 1,164.0 | +95.0 | +8.9 | 618,622,300 |
| 2016 | 986.0 | 1,105.0 | 817.0 | 1,069.0 | +79.0 | +8.0 | 845,399,000 |
| 2015 | 820.0 | 1,237.0 | 776.0 | 990.0 | +167.0 | +20.3 | 1,051,603,000 |
| 2014 | 531.0 | 882.0 | 491.0 | 823.0 | +292.0 | +55.0 | 1,343,461,000 |
| 2013 | 330.0 | 536.0 | 279.0 | 531.0 | +208.0 | +64.4 | 1,406,570,000 |
| 2012 | 326.0 | 355.0 | 223.0 | 323.0 | 0 | 0.0 | 803,730,000 |
| 2011 | 353.0 | 410.0 | 298.0 | 323.0 | -24.0 | -6.9 | 840,777,000 |
| 2010 | 333.0 | 413.0 | 294.0 | 347.0 | +14.0 | +4.2 | 629,674,000 |
| 2009 | 530.0 | 530.0 | 262.0 | 333.0 | -187.0 | -36.0 | 864,946,000 |
| 2008 | 465.0 | 568.0 | 364.0 | 520.0 | +32.0 | +6.6 | 1,241,155,000 |
| 2007 | 598.0 | 820.0 | 421.0 | 488.0 | -107.0 | -18.0 | 1,294,902,000 |
| 2006 | 887.0 | 947.0 | 547.0 | 595.0 | -272.0 | -31.4 | 926,740,000 |
| 2005 | 507.0 | 878.0 | 458.0 | 867.0 | +353.0 | +68.7 | 806,642,000 |
| 2004 | 410.0 | 585.0 | 401.0 | 514.0 | +106.0 | +26.0 | 601,501,000 |
| 2003 | 299.0 | 460.0 | 244.0 | 408.0 | +111.0 | +37.4 | 461,765,000 |
| 2002 | 444.0 | 508.0 | 267.0 | 297.0 | -147.0 | -33.1 | 373,519,000 |
| 2001 | 348.0 | 596.0 | 275.0 | 444.0 | +106.0 | +31.4 | 389,714,000 |
| 2000 | 333.0 | 365.0 | 225.0 | 338.0 | 0 | 0.0 | 258,807,000 |
| 1999 | 370.0 | 548.0 | 303.0 | 338.0 | -41.0 | -10.8 | 248,094,000 |
| 1998 | 307.0 | 563.0 | 279.0 | 379.0 | +77.0 | +25.5 | 243,748,000 |
| 1997 | 869.0 | 869.0 | 285.0 | 302.0 | -563.0 | -65.1 | 271,399,000 |
| 1996 | 1,100.0 | 1,260.0 | 825.0 | 865.0 | -185.0 | -17.6 | 179,310,000 |
| 1995 | 984.0 | 1,110.0 | 776.0 | 1,050.0 | +68.0 | +6.9 | 180,924,000 |
| 1994 | 782.0 | 1,110.0 | 775.0 | 982.0 | +206.0 | +26.6 | 216,930,000 |
▶︎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