1820東証P貸借
業種 建設業
西松建設 株価時系列データ
PTS
5,143.9
円
取引時間外
(15:08)
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 | 5,136 | +76 | +1.5 | 1,359,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/05 | 3,800 | 4,210 | 3,640 | 4,110 | +285 | +7.5 | 4,752,800 |
| 22/04 | 3,670 | 3,955 | 3,645 | 3,825 | +155 | +4.2 | 3,931,100 |
| 22/03 | 3,845 | 3,955 | 3,535 | 3,670 | -155 | -4.1 | 6,063,800 |
| 22/02 | 3,750 | 3,900 | 3,700 | 3,825 | +25 | +0.7 | 3,445,100 |
| 22/01 | 3,675 | 3,980 | 3,610 | 3,800 | +155 | +4.3 | 3,500,600 |
| 21/12 | 3,375 | 3,705 | 3,335 | 3,645 | +260 | +7.7 | 5,613,700 |
| 21/11 | 3,350 | 3,585 | 3,215 | 3,385 | +100 | +3.0 | 7,292,600 |
| 21/10 | 3,460 | 3,565 | 3,155 | 3,285 | -190 | -5.5 | 9,991,100 |
| 21/09 | 3,465 | 3,710 | 3,435 | 3,475 | +5 | +0.1 | 6,201,100 |
| 21/08 | 3,550 | 3,635 | 3,305 | 3,470 | -80 | -2.3 | 4,671,300 |
| 21/07 | 3,470 | 3,680 | 3,405 | 3,550 | +90 | +2.6 | 3,047,300 |
| 21/06 | 3,370 | 3,535 | 3,285 | 3,460 | +100 | +3.0 | 5,148,400 |
| 21/05 | 2,954 | 3,495 | 2,905 | 3,360 | +456 | +15.7 | 9,034,800 |
| 21/04 | 2,825 | 2,961 | 2,742 | 2,904 | +96 | +3.4 | 8,129,200 |
| 21/03 | 2,652 | 3,045 | 2,648 | 2,808 | +157 | +5.9 | 10,525,900 |
| 21/02 | 2,430 | 2,708 | 2,429 | 2,651 | +228 | +9.4 | 8,879,000 |
| 21/01 | 2,128 | 2,495 | 2,092 | 2,423 | +309 | +14.6 | 8,424,100 |
| 20/12 | 1,948 | 2,127 | 1,940 | 2,114 | +174 | +9.0 | 8,451,700 |
| 20/11 | 2,048 | 2,095 | 1,882 | 1,940 | -84 | -4.2 | 10,778,500 |
| 20/10 | 2,081 | 2,138 | 2,013 | 2,024 | -63 | -3.0 | 4,735,000 |
| 20/09 | 2,011 | 2,175 | 1,959 | 2,087 | +69 | +3.4 | 5,620,600 |
| 20/08 | 1,974 | 2,058 | 1,932 | 2,018 | +69 | +3.5 | 4,655,800 |
| 20/07 | 2,131 | 2,156 | 1,949 | 1,949 | -194 | -9.1 | 3,828,500 |
| 20/06 | 2,113 | 2,215 | 2,032 | 2,143 | +35 | +1.7 | 5,564,200 |
| 20/05 | 2,058 | 2,240 | 2,015 | 2,108 | +55 | +2.7 | 5,329,200 |
| 20/04 | 2,061 | 2,095 | 1,842 | 2,053 | -18 | -0.9 | 7,004,400 |
| 20/03 | 2,230 | 2,342 | 1,784 | 2,071 | -201 | -8.9 | 10,213,000 |
| 20/02 | 2,400 | 2,592 | 2,230 | 2,272 | -180 | -7.3 | 7,192,900 |
| 20/01 | 2,420 | 2,523 | 2,402 | 2,452 | -18 | -0.7 | 4,931,900 |
| 19/12 | 2,400 | 2,564 | 2,396 | 2,470 | +82 | +3.4 | 6,077,900 |
▶︎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
