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) |
|---|---|---|---|---|---|---|---|
| 14/11 | 2,700 | 2,725 | 2,330 | 2,450 | -225 | -8.4 | 15,027,000 |
| 14/10 | 2,510 | 2,750 | 2,180 | 2,675 | +195 | +7.9 | 23,061,800 |
| 14/09 | 2,805 | 2,835 | 2,375 | 2,480 | -295 | -10.6 | 16,215,400 |
| 14/08 | 2,430 | 2,885 | 2,380 | 2,775 | +310 | +12.6 | 16,093,200 |
| 14/07 | 2,190 | 2,535 | 2,030 | 2,465 | +310 | +14.4 | 11,463,400 |
| 14/06 | 2,015 | 2,260 | 2,010 | 2,155 | +160 | +8.0 | 9,035,200 |
| 14/05 | 1,845 | 2,025 | 1,755 | 1,995 | +160 | +8.7 | 11,373,400 |
| 14/04 | 1,710 | 1,860 | 1,550 | 1,835 | +165 | +9.9 | 14,334,200 |
| 14/03 | 1,710 | 1,780 | 1,490 | 1,670 | -70 | -4.0 | 6,689,000 |
| 14/02 | 1,750 | 1,825 | 1,600 | 1,740 | -50 | -2.8 | 7,068,000 |
| 14/01 | 1,670 | 1,940 | 1,630 | 1,790 | +120 | +7.2 | 16,009,400 |
| 13/12 | 1,560 | 1,680 | 1,460 | 1,670 | +100 | +6.4 | 9,094,000 |
| 13/11 | 1,765 | 1,800 | 1,540 | 1,570 | -155 | -9.0 | 12,639,600 |
| 13/10 | 1,430 | 1,900 | 1,255 | 1,725 | +300 | +21.1 | 20,455,800 |
| 13/09 | 1,120 | 1,650 | 1,105 | 1,425 | +295 | +26.1 | 22,608,600 |
| 13/08 | 1,130 | 1,275 | 1,120 | 1,130 | -20 | -1.7 | 5,817,800 |
| 13/07 | 1,100 | 1,370 | 1,090 | 1,150 | +55 | +5.0 | 10,982,800 |
| 13/06 | 1,025 | 1,130 | 955 | 1,095 | +45 | +4.3 | 6,840,800 |
| 13/05 | 925 | 1,250 | 900 | 1,050 | +120 | +12.9 | 17,978,200 |
| 13/04 | 755 | 935 | 725 | 930 | +160 | +20.8 | 11,327,200 |
| 13/03 | 825 | 855 | 770 | 770 | -55 | -6.7 | 6,031,600 |
| 13/02 | 860 | 865 | 755 | 825 | -30 | -3.5 | 7,057,200 |
| 13/01 | 925 | 950 | 825 | 855 | -45 | -5.0 | 8,791,400 |
| 12/12 | 770 | 925 | 710 | 900 | +215 | +31.4 | 12,788,400 |
| 12/11 | 620 | 710 | 575 | 685 | +60 | +9.6 | 4,118,200 |
| 12/10 | 585 | 640 | 570 | 625 | +25 | +4.2 | 3,281,600 |
| 12/09 | 605 | 635 | 550 | 600 | -5 | -0.8 | 2,739,400 |
| 12/08 | 685 | 685 | 605 | 605 | -75 | -11.0 | 2,547,200 |
| 12/07 | 760 | 785 | 595 | 680 | -80 | -10.5 | 4,377,600 |
| 12/06 | 615 | 765 | 525 | 760 | +135 | +21.6 | 6,414,600 |
▶︎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
