1820東証P貸借
業種 建設業
西松建設 株価時系列データ
PTS
5,125.7
円
(11:29)
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 |
|---|---|
| 5,385 (24/09/03) | 3,786 (23/12/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,385 (24/09/03) | 3,955 (24/01/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/19 | 5,083 | 5,134 | 5,075 | 5,127 | -9 | -0.2 | 13,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 3,729 | 3,737 | 3,666 | 3,680 | -61 | -1.6 | 204,500 |
| 11/10 | 3,729 | 3,754 | 3,675 | 3,741 | +38 | +1.0 | 352,000 |
| 11/9 | 3,749 | 3,782 | 3,692 | 3,703 | -103 | -2.7 | 358,500 |
| 11/8 | 3,778 | 3,863 | 3,765 | 3,806 | +41 | +1.1 | 765,200 |
| 11/7 | 3,630 | 3,826 | 3,606 | 3,765 | +142 | +3.9 | 1,028,500 |
| 11/6 | 3,618 | 3,626 | 3,570 | 3,623 | +41 | +1.1 | 340,300 |
| 11/2 | 3,646 | 3,647 | 3,573 | 3,582 | -49 | -1.4 | 279,700 |
| 11/1 | 3,644 | 3,649 | 3,615 | 3,631 | -2 | -0.1 | 248,500 |
| 10/31 | 3,597 | 3,637 | 3,563 | 3,633 | +49 | +1.4 | 493,100 |
| 10/30 | 3,520 | 3,688 | 3,455 | 3,584 | +53 | +1.5 | 1,273,000 |
| 10/27 | 3,508 | 3,532 | 3,491 | 3,531 | +46 | +1.3 | 156,300 |
| 10/26 | 3,508 | 3,517 | 3,464 | 3,485 | +1 | +0.0 | 170,000 |
| 10/25 | 3,483 | 3,522 | 3,471 | 3,484 | +16 | +0.5 | 155,900 |
| 10/24 | 3,479 | 3,479 | 3,412 | 3,468 | +9 | +0.3 | 176,700 |
| 10/23 | 3,501 | 3,517 | 3,459 | 3,459 | -57 | -1.6 | 169,300 |
| 10/20 | 3,563 | 3,567 | 3,492 | 3,516 | -28 | -0.8 | 212,200 |
| 10/19 | 3,544 | 3,570 | 3,539 | 3,544 | -23 | -0.6 | 188,400 |
| 10/18 | 3,521 | 3,575 | 3,519 | 3,567 | +86 | +2.5 | 239,900 |
| 10/17 | 3,509 | 3,517 | 3,462 | 3,481 | +13 | +0.4 | 123,800 |
| 10/16 | 3,490 | 3,513 | 3,462 | 3,468 | -25 | -0.7 | 202,500 |
| 10/13 | 3,533 | 3,555 | 3,490 | 3,493 | -64 | -1.8 | 254,300 |
| 10/12 | 3,588 | 3,596 | 3,556 | 3,557 | -32 | -0.9 | 192,700 |
| 10/11 | 3,610 | 3,615 | 3,574 | 3,589 | -27 | -0.8 | 205,300 |
| 10/10 | 3,600 | 3,633 | 3,587 | 3,616 | +58 | +1.6 | 228,400 |
| 10/6 | 3,547 | 3,595 | 3,540 | 3,558 | +26 | +0.7 | 205,700 |
| 10/5 | 3,501 | 3,534 | 3,480 | 3,532 | +50 | +1.4 | 237,500 |
| 10/4 | 3,585 | 3,588 | 3,481 | 3,482 | -125 | -3.5 | 340,700 |
| 10/3 | 3,659 | 3,659 | 3,598 | 3,607 | -67 | -1.8 | 289,200 |
| 10/2 | 3,686 | 3,724 | 3,673 | 3,674 | -34 | -0.9 | 327,900 |
| 9/29 | 3,756 | 3,763 | 3,687 | 3,708 | -58 | -1.5 | 255,300 |
▶︎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
