1820東証P貸借
業種 建設業
西松建設 株価時系列データ
PTS
5,172.9
円
(10:01)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 5,060 | 5,275 | 4,985 | 5,108 | +48 | +1.0 | 1,313,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 5,103 | 5,370 | 4,928 | 5,060 | -81 | -1.6 | 4,695,100 |
| 24/10 | 5,111 | 5,195 | 4,903 | 5,141 | +54 | +1.1 | 3,867,200 |
| 24/09 | 5,250 | 5,385 | 5,050 | 5,087 | -163 | -3.1 | 4,318,700 |
| 24/08 | 4,813 | 5,250 | 3,978 | 5,250 | +352 | +7.2 | 4,762,200 |
| 24/07 | 4,530 | 4,926 | 4,500 | 4,898 | +387 | +8.6 | 3,593,400 |
| 24/06 | 4,365 | 4,537 | 4,288 | 4,511 | +137 | +3.1 | 2,919,400 |
| 24/05 | 4,569 | 4,679 | 4,322 | 4,374 | -194 | -4.3 | 4,148,900 |
| 24/04 | 4,470 | 4,720 | 4,292 | 4,568 | +103 | +2.3 | 4,432,600 |
| 24/03 | 4,506 | 4,599 | 4,342 | 4,465 | -76 | -1.7 | 5,153,400 |
| 24/02 | 4,061 | 4,609 | 4,016 | 4,541 | +484 | +11.9 | 6,480,800 |
| 24/01 | 3,977 | 4,137 | 3,955 | 4,057 | +131 | +3.3 | 4,267,700 |
| 23/12 | 3,915 | 3,963 | 3,776 | 3,926 | +12 | +0.3 | 3,643,600 |
| 23/11 | 3,644 | 3,974 | 3,570 | 3,914 | +281 | +7.7 | 6,974,700 |
| 23/10 | 3,686 | 3,724 | 3,412 | 3,633 | -75 | -2.0 | 5,842,800 |
| 23/09 | 3,704 | 3,908 | 3,687 | 3,708 | +15 | +0.4 | 5,217,100 |
| 23/08 | 3,710 | 3,733 | 3,489 | 3,693 | -11 | -0.3 | 5,236,600 |
| 23/07 | 3,516 | 3,715 | 3,491 | 3,704 | +204 | +5.8 | 4,667,400 |
| 23/06 | 3,350 | 3,540 | 3,350 | 3,500 | +150 | +4.5 | 5,273,200 |
| 23/05 | 3,580 | 3,655 | 3,265 | 3,350 | -220 | -6.2 | 7,007,100 |
| 23/04 | 3,425 | 3,575 | 3,410 | 3,570 | +145 | +4.2 | 3,625,300 |
| 23/03 | 3,635 | 3,695 | 3,370 | 3,425 | -215 | -5.9 | 7,261,000 |
| 23/02 | 3,585 | 3,760 | 3,320 | 3,640 | -415 | -10.2 | 12,201,100 |
| 23/01 | 3,920 | 4,070 | 3,825 | 4,055 | +140 | +3.6 | 4,153,500 |
| 22/12 | 3,910 | 3,995 | 3,795 | 3,915 | 0 | 0.0 | 4,174,900 |
| 22/11 | 3,630 | 3,960 | 3,570 | 3,915 | +295 | +8.2 | 5,894,500 |
| 22/10 | 3,765 | 3,940 | 3,600 | 3,620 | -175 | -4.6 | 7,418,700 |
| 22/09 | 4,020 | 4,245 | 3,770 | 3,795 | -250 | -6.2 | 6,692,000 |
| 22/08 | 3,995 | 4,090 | 3,710 | 4,045 | +65 | +1.6 | 7,141,500 |
| 22/07 | 4,070 | 4,070 | 3,915 | 3,980 | -85 | -2.1 | 4,285,400 |
| 22/06 | 4,160 | 4,445 | 3,945 | 4,065 | -45 | -1.1 | 4,679,100 |
▶︎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
