1820東証P貸借
業種 建設業
西松建設 株価時系列データ
PTS
5,125.7
円
(11:29)
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 | 5,155 | +95 | +1.9 | 1,376,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/05 | 1,660 | 2,050 | 1,650 | 1,915 | +260 | +15.7 | 5,522,000 |
| 02/04 | 1,710 | 1,780 | 1,640 | 1,655 | -75 | -4.3 | 3,837,600 |
| 02/03 | 1,800 | 1,865 | 1,715 | 1,730 | -45 | -2.5 | 6,678,200 |
| 02/02 | 1,735 | 1,785 | 1,625 | 1,775 | +45 | +2.6 | 3,499,400 |
| 02/01 | 1,935 | 1,980 | 1,690 | 1,730 | -210 | -10.8 | 2,504,200 |
| 01/12 | 2,050 | 2,075 | 1,680 | 1,940 | -95 | -4.7 | 4,223,600 |
| 01/11 | 2,390 | 2,390 | 1,980 | 2,035 | -330 | -14.0 | 3,702,800 |
| 01/10 | 2,725 | 2,950 | 2,210 | 2,365 | -340 | -12.6 | 8,292,400 |
| 01/09 | 2,990 | 3,035 | 2,665 | 2,705 | -240 | -8.2 | 6,523,400 |
| 01/08 | 2,650 | 3,145 | 2,630 | 2,945 | +295 | +11.1 | 8,792,200 |
| 01/07 | 2,435 | 2,660 | 2,365 | 2,650 | +240 | +10.0 | 4,216,600 |
| 01/06 | 2,385 | 2,525 | 2,245 | 2,410 | +100 | +4.3 | 3,171,600 |
| 01/05 | 2,630 | 2,670 | 2,210 | 2,310 | -325 | -12.3 | 3,208,800 |
| 01/04 | 2,175 | 2,685 | 2,155 | 2,635 | +415 | +18.7 | 3,302,800 |
| 01/03 | 1,975 | 2,330 | 1,885 | 2,220 | +235 | +11.8 | 2,906,200 |
| 01/02 | 1,825 | 2,000 | 1,755 | 1,985 | +190 | +10.6 | 1,851,600 |
| 01/01 | 1,985 | 1,985 | 1,740 | 1,795 | -155 | -8.0 | 2,513,000 |
| 00/12 | 1,905 | 2,030 | 1,850 | 1,950 | +25 | +1.3 | 2,635,800 |
| 00/11 | 1,745 | 1,950 | 1,705 | 1,925 | +200 | +11.6 | 1,643,000 |
| 00/10 | 1,800 | 1,810 | 1,630 | 1,725 | -65 | -3.6 | 1,848,400 |
| 00/09 | 1,780 | 1,830 | 1,680 | 1,790 | +60 | +3.5 | 2,438,400 |
| 00/08 | 1,930 | 2,025 | 1,725 | 1,730 | -255 | -12.9 | 2,336,200 |
| 00/07 | 2,125 | 2,225 | 1,925 | 1,985 | -105 | -5.0 | 2,881,600 |
| 00/06 | 1,940 | 2,120 | 1,775 | 2,090 | +160 | +8.3 | 3,866,600 |
| 00/05 | 1,710 | 1,950 | 1,690 | 1,930 | +205 | +11.9 | 1,975,200 |
| 00/04 | 1,905 | 1,995 | 1,725 | 1,725 | -180 | -9.5 | 1,557,200 |
| 00/03 | 1,700 | 2,000 | 1,640 | 1,905 | +235 | +14.1 | 3,156,000 |
| 00/02 | 2,025 | 2,075 | 1,600 | 1,670 | -405 | -19.5 | 3,969,600 |
| 00/01 | 2,040 | 2,230 | 1,950 | 2,075 | ー | ー | 2,133,800 |
▶︎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
