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) |
|---|---|---|---|---|---|---|---|
| 5/13 | 4,660 | 4,679 | 4,470 | 4,676 | +24 | +0.5 | 571,400 |
| 5/10 | 4,665 | 4,677 | 4,614 | 4,652 | +26 | +0.6 | 172,600 |
| 5/9 | 4,604 | 4,642 | 4,570 | 4,626 | +34 | +0.7 | 114,500 |
| 5/8 | 4,642 | 4,653 | 4,549 | 4,592 | -72 | -1.5 | 251,100 |
| 5/7 | 4,642 | 4,678 | 4,605 | 4,664 | +50 | +1.1 | 266,900 |
| 5/2 | 4,590 | 4,615 | 4,548 | 4,614 | +42 | +0.9 | 205,000 |
| 5/1 | 4,569 | 4,592 | 4,536 | 4,572 | +4 | +0.1 | 229,700 |
| 4/30 | 4,559 | 4,582 | 4,493 | 4,568 | +25 | +0.6 | 455,400 |
| 4/26 | 4,357 | 4,720 | 4,326 | 4,543 | +176 | +4.0 | 1,071,400 |
| 4/25 | 4,425 | 4,428 | 4,361 | 4,367 | -48 | -1.1 | 154,000 |
| 4/24 | 4,390 | 4,422 | 4,376 | 4,415 | +28 | +0.6 | 120,300 |
| 4/23 | 4,395 | 4,419 | 4,360 | 4,387 | +30 | +0.7 | 140,900 |
| 4/22 | 4,362 | 4,392 | 4,333 | 4,357 | +35 | +0.8 | 156,400 |
| 4/19 | 4,392 | 4,421 | 4,292 | 4,322 | -74 | -1.7 | 194,700 |
| 4/18 | 4,410 | 4,437 | 4,396 | 4,396 | -41 | -0.9 | 129,600 |
| 4/17 | 4,470 | 4,504 | 4,432 | 4,437 | -20 | -0.5 | 175,800 |
| 4/16 | 4,549 | 4,572 | 4,454 | 4,457 | -129 | -2.8 | 164,400 |
| 4/15 | 4,516 | 4,586 | 4,510 | 4,586 | +34 | +0.8 | 176,600 |
| 4/12 | 4,534 | 4,559 | 4,517 | 4,552 | +18 | +0.4 | 118,400 |
| 4/11 | 4,519 | 4,546 | 4,476 | 4,534 | -11 | -0.2 | 146,000 |
| 4/10 | 4,463 | 4,567 | 4,463 | 4,545 | +58 | +1.3 | 200,700 |
| 4/9 | 4,447 | 4,495 | 4,447 | 4,487 | +24 | +0.5 | 105,700 |
| 4/8 | 4,415 | 4,463 | 4,408 | 4,463 | +64 | +1.5 | 143,500 |
| 4/5 | 4,380 | 4,413 | 4,342 | 4,399 | -27 | -0.6 | 116,700 |
| 4/4 | 4,430 | 4,452 | 4,415 | 4,426 | +14 | +0.3 | 112,600 |
| 4/3 | 4,348 | 4,430 | 4,339 | 4,412 | +43 | +1.0 | 174,000 |
| 4/2 | 4,390 | 4,419 | 4,351 | 4,369 | -45 | -1.0 | 167,100 |
| 4/1 | 4,470 | 4,490 | 4,384 | 4,414 | -51 | -1.1 | 208,400 |
| 3/29 | 4,485 | 4,527 | 4,460 | 4,465 | +120 | +2.8 | 273,600 |
| 3/28 | 4,420 | 4,434 | 4,342 | 4,345 | -224 | -4.9 | 302,900 |
▶︎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
