1820東証P貸借
業種 建設業
西松建設 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 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 12/18 | 5,124 | 5,179 | 5,095 | 5,136 | -18 | -0.4 | 80,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/6 | 4,420 | 4,591 | 4,250 | 4,570 | +570 | +14.3 | 374,700 |
| 8/5 | 4,321 | 4,354 | 3,978 | 4,000 | -533 | -11.8 | 298,700 |
| 8/2 | 4,631 | 4,641 | 4,520 | 4,533 | -199 | -4.2 | 159,200 |
| 8/1 | 4,813 | 4,822 | 4,664 | 4,732 | -166 | -3.4 | 207,200 |
| 7/31 | 4,767 | 4,900 | 4,757 | 4,898 | +133 | +2.8 | 133,800 |
| 7/30 | 4,811 | 4,811 | 4,746 | 4,765 | -53 | -1.1 | 53,900 |
| 7/29 | 4,811 | 4,841 | 4,775 | 4,818 | +46 | +1.0 | 76,100 |
| 7/26 | 4,786 | 4,792 | 4,739 | 4,772 | -4 | -0.1 | 120,000 |
| 7/25 | 4,777 | 4,805 | 4,730 | 4,776 | -39 | -0.8 | 131,300 |
| 7/24 | 4,876 | 4,891 | 4,804 | 4,815 | -92 | -1.9 | 150,400 |
| 7/23 | 4,850 | 4,926 | 4,847 | 4,907 | +77 | +1.6 | 194,200 |
| 7/22 | 4,820 | 4,864 | 4,789 | 4,830 | +36 | +0.8 | 142,800 |
| 7/19 | 4,880 | 4,880 | 4,753 | 4,794 | -90 | -1.8 | 148,900 |
| 7/18 | 4,890 | 4,914 | 4,836 | 4,884 | -6 | -0.1 | 138,900 |
| 7/17 | 4,850 | 4,894 | 4,829 | 4,890 | +68 | +1.4 | 115,600 |
| 7/16 | 4,830 | 4,849 | 4,815 | 4,822 | +10 | +0.2 | 135,900 |
| 7/12 | 4,758 | 4,815 | 4,753 | 4,812 | +54 | +1.1 | 133,200 |
| 7/11 | 4,725 | 4,765 | 4,720 | 4,758 | +63 | +1.3 | 151,500 |
| 7/10 | 4,680 | 4,708 | 4,669 | 4,695 | +15 | +0.3 | 125,600 |
| 7/9 | 4,655 | 4,697 | 4,636 | 4,680 | +30 | +0.7 | 109,500 |
| 7/8 | 4,688 | 4,708 | 4,642 | 4,650 | -48 | -1.0 | 171,900 |
| 7/5 | 4,651 | 4,707 | 4,627 | 4,698 | +56 | +1.2 | 292,500 |
| 7/4 | 4,557 | 4,650 | 4,531 | 4,642 | +89 | +2.0 | 235,900 |
| 7/3 | 4,550 | 4,553 | 4,500 | 4,553 | -5 | -0.1 | 314,500 |
| 7/2 | 4,520 | 4,588 | 4,510 | 4,558 | +33 | +0.7 | 278,800 |
| 7/1 | 4,530 | 4,554 | 4,504 | 4,525 | +14 | +0.3 | 238,200 |
| 6/28 | 4,505 | 4,532 | 4,490 | 4,511 | -8 | -0.2 | 138,700 |
| 6/27 | 4,471 | 4,525 | 4,451 | 4,519 | +33 | +0.7 | 196,300 |
| 6/26 | 4,520 | 4,520 | 4,475 | 4,486 | -51 | -1.1 | 106,900 |
| 6/25 | 4,494 | 4,537 | 4,486 | 4,537 | +53 | +1.2 | 106,800 |
▶︎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
