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) |
|---|---|---|---|---|---|---|---|
| 09/11 | 695 | 705 | 515 | 540 | -160 | -22.9 | 7,363,200 |
| 09/10 | 630 | 755 | 575 | 700 | +60 | +9.4 | 9,485,200 |
| 09/09 | 835 | 870 | 630 | 640 | -190 | -22.9 | 9,490,200 |
| 09/08 | 655 | 940 | 645 | 830 | +180 | +27.7 | 23,863,400 |
| 09/07 | 745 | 805 | 570 | 650 | -100 | -13.3 | 12,399,800 |
| 09/06 | 690 | 825 | 680 | 750 | +55 | +7.9 | 22,780,000 |
| 09/05 | 425 | 790 | 425 | 695 | +270 | +63.5 | 45,104,800 |
| 09/04 | 395 | 565 | 390 | 425 | +30 | +7.6 | 23,053,600 |
| 09/03 | 415 | 440 | 330 | 395 | -25 | -6.0 | 22,814,800 |
| 09/02 | 450 | 470 | 340 | 420 | -40 | -8.7 | 28,765,200 |
| 09/01 | 675 | 700 | 330 | 460 | -210 | -31.3 | 56,838,600 |
| 08/12 | 670 | 710 | 590 | 670 | -15 | -2.2 | 4,458,600 |
| 08/11 | 985 | 1,090 | 680 | 685 | -320 | -31.8 | 5,381,000 |
| 08/10 | 1,185 | 1,200 | 705 | 1,005 | -180 | -15.2 | 6,672,800 |
| 08/09 | 1,170 | 1,215 | 1,050 | 1,185 | -25 | -2.1 | 5,717,600 |
| 08/08 | 1,340 | 1,340 | 1,160 | 1,210 | -140 | -10.4 | 3,805,400 |
| 08/07 | 1,405 | 1,435 | 1,295 | 1,350 | -45 | -3.2 | 5,937,000 |
| 08/06 | 1,500 | 1,540 | 1,385 | 1,395 | -65 | -4.5 | 8,840,000 |
| 08/05 | 1,180 | 1,570 | 1,145 | 1,460 | +285 | +24.3 | 10,077,600 |
| 08/04 | 1,055 | 1,195 | 1,040 | 1,175 | +105 | +9.8 | 5,287,400 |
| 08/03 | 1,310 | 1,315 | 985 | 1,070 | -265 | -19.9 | 8,850,200 |
| 08/02 | 1,485 | 1,510 | 1,230 | 1,335 | -145 | -9.8 | 7,119,600 |
| 08/01 | 1,535 | 1,585 | 1,395 | 1,480 | -80 | -5.1 | 5,182,000 |
| 07/12 | 1,615 | 1,715 | 1,540 | 1,560 | -5 | -0.3 | 4,689,400 |
| 07/11 | 1,760 | 1,780 | 1,450 | 1,565 | -205 | -11.6 | 8,056,800 |
| 07/10 | 1,745 | 1,840 | 1,630 | 1,770 | +35 | +2.0 | 6,116,600 |
| 07/09 | 1,900 | 1,905 | 1,700 | 1,735 | -150 | -8.0 | 4,781,200 |
| 07/08 | 2,040 | 2,040 | 1,760 | 1,885 | -170 | -8.3 | 10,168,000 |
| 07/07 | 2,160 | 2,240 | 2,030 | 2,055 | -120 | -5.5 | 6,923,200 |
| 07/06 | 2,110 | 2,210 | 2,055 | 2,175 | +70 | +3.3 | 7,421,600 |
▶︎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
