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) |
|---|---|---|---|---|---|---|---|
| 12/25 | 3,880 | 3,880 | 3,832 | 3,841 | -19 | -0.5 | 105,800 |
| 12/22 | 3,841 | 3,876 | 3,825 | 3,860 | +35 | +0.9 | 145,700 |
| 12/21 | 3,819 | 3,840 | 3,786 | 3,825 | +6 | +0.2 | 155,600 |
| 12/20 | 3,814 | 3,841 | 3,804 | 3,819 | +3 | +0.1 | 112,900 |
| 12/19 | 3,813 | 3,823 | 3,793 | 3,816 | +8 | +0.2 | 135,700 |
| 12/18 | 3,816 | 3,828 | 3,776 | 3,808 | -26 | -0.7 | 179,800 |
| 12/15 | 3,819 | 3,841 | 3,801 | 3,834 | -3 | -0.1 | 257,400 |
| 12/14 | 3,920 | 3,923 | 3,821 | 3,837 | -53 | -1.4 | 149,800 |
| 12/13 | 3,875 | 3,922 | 3,875 | 3,890 | -8 | -0.2 | 160,600 |
| 12/12 | 3,937 | 3,937 | 3,877 | 3,898 | -10 | -0.3 | 178,400 |
| 12/11 | 3,830 | 3,922 | 3,823 | 3,908 | +88 | +2.3 | 222,100 |
| 12/8 | 3,875 | 3,883 | 3,807 | 3,820 | -84 | -2.2 | 201,700 |
| 12/7 | 3,904 | 3,925 | 3,873 | 3,904 | +5 | +0.1 | 209,600 |
| 12/6 | 3,842 | 3,903 | 3,826 | 3,899 | +45 | +1.2 | 138,100 |
| 12/5 | 3,898 | 3,908 | 3,844 | 3,854 | -44 | -1.1 | 189,400 |
| 12/4 | 3,950 | 3,952 | 3,872 | 3,898 | -50 | -1.3 | 191,700 |
| 12/1 | 3,915 | 3,963 | 3,912 | 3,948 | +34 | +0.9 | 250,500 |
| 11/30 | 3,862 | 3,916 | 3,847 | 3,914 | +31 | +0.8 | 271,600 |
| 11/29 | 3,943 | 3,943 | 3,880 | 3,883 | -78 | -2.0 | 187,200 |
| 11/28 | 3,900 | 3,974 | 3,885 | 3,961 | +122 | +3.2 | 873,400 |
| 11/27 | 3,851 | 3,851 | 3,824 | 3,839 | -9 | -0.2 | 145,100 |
| 11/24 | 3,858 | 3,862 | 3,826 | 3,848 | +36 | +0.9 | 222,100 |
| 11/22 | 3,780 | 3,863 | 3,777 | 3,812 | +46 | +1.2 | 472,400 |
| 11/21 | 3,678 | 3,780 | 3,678 | 3,766 | +80 | +2.2 | 348,600 |
| 11/20 | 3,728 | 3,747 | 3,686 | 3,686 | -47 | -1.3 | 155,600 |
| 11/17 | 3,680 | 3,733 | 3,678 | 3,733 | +55 | +1.5 | 166,400 |
| 11/16 | 3,675 | 3,704 | 3,650 | 3,678 | -7 | -0.2 | 172,900 |
| 11/15 | 3,706 | 3,718 | 3,664 | 3,685 | +25 | +0.7 | 223,500 |
| 11/14 | 3,687 | 3,703 | 3,652 | 3,660 | -20 | -0.5 | 158,700 |
| 11/13 | 3,729 | 3,737 | 3,666 | 3,680 | -61 | -1.6 | 204,500 |
▶︎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
