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) |
|---|---|---|---|---|---|---|---|
| 6/24 | 4,505 | 4,508 | 4,450 | 4,484 | -2 | +0.0 | 120,000 |
| 6/21 | 4,500 | 4,525 | 4,470 | 4,486 | -14 | -0.3 | 210,600 |
| 6/20 | 4,442 | 4,518 | 4,442 | 4,500 | +71 | +1.6 | 222,700 |
| 6/19 | 4,370 | 4,435 | 4,370 | 4,429 | +51 | +1.2 | 132,000 |
| 6/18 | 4,401 | 4,454 | 4,375 | 4,378 | 0 | 0.0 | 133,800 |
| 6/17 | 4,449 | 4,454 | 4,373 | 4,378 | -36 | -0.8 | 141,400 |
| 6/14 | 4,298 | 4,428 | 4,298 | 4,414 | +121 | +2.8 | 212,300 |
| 6/13 | 4,372 | 4,397 | 4,288 | 4,293 | -97 | -2.2 | 158,600 |
| 6/12 | 4,400 | 4,427 | 4,385 | 4,390 | +15 | +0.3 | 122,000 |
| 6/11 | 4,388 | 4,410 | 4,372 | 4,375 | -5 | -0.1 | 99,000 |
| 6/10 | 4,370 | 4,389 | 4,349 | 4,380 | +46 | +1.1 | 146,300 |
| 6/7 | 4,350 | 4,371 | 4,331 | 4,334 | -21 | -0.5 | 96,400 |
| 6/6 | 4,354 | 4,379 | 4,340 | 4,355 | +27 | +0.6 | 124,800 |
| 6/5 | 4,339 | 4,362 | 4,327 | 4,328 | -25 | -0.6 | 175,400 |
| 6/4 | 4,370 | 4,389 | 4,332 | 4,353 | -26 | -0.6 | 143,600 |
| 6/3 | 4,365 | 4,410 | 4,362 | 4,379 | +5 | +0.1 | 131,800 |
| 5/31 | 4,381 | 4,395 | 4,361 | 4,374 | +4 | +0.1 | 155,600 |
| 5/30 | 4,344 | 4,386 | 4,322 | 4,370 | +10 | +0.2 | 87,200 |
| 5/29 | 4,399 | 4,419 | 4,359 | 4,360 | -42 | -1.0 | 112,300 |
| 5/28 | 4,401 | 4,438 | 4,397 | 4,402 | -29 | -0.7 | 91,500 |
| 5/27 | 4,415 | 4,435 | 4,388 | 4,431 | +21 | +0.5 | 98,200 |
| 5/24 | 4,380 | 4,443 | 4,378 | 4,410 | -10 | -0.2 | 75,300 |
| 5/23 | 4,438 | 4,438 | 4,375 | 4,420 | -27 | -0.6 | 135,700 |
| 5/22 | 4,531 | 4,531 | 4,441 | 4,447 | -87 | -1.9 | 133,600 |
| 5/21 | 4,565 | 4,605 | 4,533 | 4,534 | -25 | -0.6 | 147,800 |
| 5/20 | 4,583 | 4,600 | 4,533 | 4,559 | -15 | -0.3 | 182,700 |
| 5/17 | 4,480 | 4,588 | 4,480 | 4,574 | +62 | +1.4 | 153,000 |
| 5/16 | 4,480 | 4,516 | 4,453 | 4,512 | +63 | +1.4 | 170,900 |
| 5/15 | 4,531 | 4,536 | 4,424 | 4,449 | -28 | -0.6 | 221,700 |
| 5/14 | 4,606 | 4,617 | 4,445 | 4,477 | -199 | -4.3 | 572,200 |
▶︎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
