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) |
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 | 1,439,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/11 | 2,256 | 2,442 | 2,236 | 2,388 | +119 | +5.2 | 7,359,500 |
| 19/10 | 2,026 | 2,274 | 1,918 | 2,269 | +259 | +12.9 | 7,397,300 |
| 19/09 | 1,906 | 2,051 | 1,843 | 2,010 | +110 | +5.8 | 6,106,300 |
| 19/08 | 2,050 | 2,066 | 1,753 | 1,900 | -167 | -8.1 | 7,937,600 |
| 19/07 | 2,110 | 2,214 | 2,025 | 2,067 | -10 | -0.5 | 5,683,200 |
| 19/06 | 2,050 | 2,224 | 2,016 | 2,077 | -1 | -0.1 | 5,416,500 |
| 19/05 | 2,405 | 2,405 | 2,031 | 2,078 | -327 | -13.6 | 6,026,800 |
| 19/04 | 2,490 | 2,528 | 2,292 | 2,405 | -48 | -2.0 | 4,816,600 |
| 19/03 | 2,579 | 2,605 | 2,436 | 2,453 | -138 | -5.3 | 6,707,300 |
| 19/02 | 2,527 | 2,659 | 2,410 | 2,591 | +58 | +2.3 | 5,393,200 |
| 19/01 | 2,454 | 2,570 | 2,407 | 2,533 | +30 | +1.2 | 4,551,100 |
| 18/12 | 2,660 | 2,682 | 2,252 | 2,503 | -115 | -4.4 | 6,123,100 |
| 18/11 | 2,623 | 2,744 | 2,472 | 2,618 | -9 | -0.3 | 7,413,200 |
| 18/10 | 2,876 | 2,901 | 2,375 | 2,627 | -249 | -8.7 | 8,008,900 |
| 18/09 | 2,652 | 2,923 | 2,527 | 2,876 | +215 | +8.1 | 6,030,800 |
| 18/08 | 3,165 | 3,165 | 2,656 | 2,661 | -524 | -16.5 | 8,181,500 |
| 18/07 | 3,185 | 3,285 | 2,978 | 3,185 | +5 | +0.2 | 5,274,900 |
| 18/06 | 3,090 | 3,280 | 3,075 | 3,180 | +40 | +1.3 | 5,648,900 |
| 18/05 | 3,015 | 3,195 | 2,966 | 3,140 | +125 | +4.2 | 6,983,100 |
| 18/04 | 2,640 | 3,015 | 2,538 | 3,015 | +377 | +14.3 | 7,588,100 |
| 18/03 | 2,688 | 2,842 | 2,569 | 2,638 | -66 | -2.4 | 8,798,900 |
| 18/02 | 3,130 | 3,180 | 2,542 | 2,704 | -396 | -12.8 | 8,686,500 |
| 18/01 | 3,185 | 3,225 | 3,100 | 3,100 | -60 | -1.9 | 4,983,200 |
| 17/12 | 3,285 | 3,290 | 3,100 | 3,160 | -95 | -2.9 | 4,764,000 |
| 17/11 | 3,490 | 3,580 | 3,135 | 3,255 | -165 | -4.8 | 6,575,000 |
| 17/10 | 3,225 | 3,440 | 3,140 | 3,420 | +170 | +5.2 | 6,921,700 |
| 17/09 | 3,055 | 3,275 | 2,960 | 3,250 | +220 | +7.3 | 5,158,500 |
| 17/08 | 3,160 | 3,370 | 3,000 | 3,030 | -145 | -4.6 | 6,348,800 |
| 17/07 | 2,980 | 3,220 | 2,975 | 3,175 | +195 | +6.5 | 5,568,000 |
| 17/06 | 3,035 | 3,130 | 2,910 | 2,980 | -65 | -2.1 | 6,929,800 |
▶︎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
