1820東証P貸借
業種 建設業
西松建設 株価時系列データ
PTS
5,128.8
円
(09:36)
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 | 5,122 | +62 | +1.2 | 1,366,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/11 | 1,650 | 1,725 | 1,600 | 1,615 | -35 | -2.1 | 4,197,200 |
| 04/10 | 1,700 | 1,755 | 1,635 | 1,650 | -55 | -3.2 | 5,212,600 |
| 04/09 | 1,745 | 1,810 | 1,640 | 1,705 | -35 | -2.0 | 3,213,600 |
| 04/08 | 1,735 | 1,760 | 1,625 | 1,740 | +30 | +1.8 | 4,100,800 |
| 04/07 | 1,915 | 2,000 | 1,670 | 1,710 | -195 | -10.2 | 4,779,000 |
| 04/06 | 1,840 | 1,960 | 1,795 | 1,905 | +40 | +2.1 | 4,295,200 |
| 04/05 | 1,950 | 1,955 | 1,745 | 1,865 | -80 | -4.1 | 3,856,200 |
| 04/04 | 2,185 | 2,200 | 1,905 | 1,945 | -200 | -9.3 | 5,255,000 |
| 04/03 | 1,950 | 2,340 | 1,935 | 2,145 | +215 | +11.1 | 6,465,800 |
| 04/02 | 1,810 | 1,965 | 1,770 | 1,930 | +85 | +4.6 | 3,969,000 |
| 04/01 | 1,770 | 2,055 | 1,735 | 1,845 | +70 | +3.9 | 6,002,800 |
| 03/12 | 1,785 | 1,915 | 1,680 | 1,775 | -35 | -1.9 | 4,389,400 |
| 03/11 | 2,325 | 2,395 | 1,805 | 1,810 | -485 | -21.1 | 4,286,800 |
| 03/10 | 2,120 | 2,325 | 2,040 | 2,295 | +160 | +7.5 | 3,624,400 |
| 03/09 | 1,860 | 2,285 | 1,850 | 2,135 | +295 | +16.0 | 4,532,200 |
| 03/08 | 1,910 | 1,965 | 1,810 | 1,840 | -20 | -1.1 | 3,099,400 |
| 03/07 | 2,015 | 2,015 | 1,745 | 1,860 | -180 | -8.8 | 4,803,400 |
| 03/06 | 1,850 | 2,045 | 1,825 | 2,040 | +195 | +10.6 | 2,612,000 |
| 03/05 | 1,680 | 1,890 | 1,670 | 1,845 | +165 | +9.8 | 3,382,000 |
| 03/04 | 1,655 | 1,740 | 1,630 | 1,680 | +30 | +1.8 | 2,367,000 |
| 03/03 | 1,705 | 1,780 | 1,575 | 1,650 | -65 | -3.8 | 2,988,800 |
| 03/02 | 1,615 | 1,795 | 1,610 | 1,715 | +95 | +5.9 | 2,836,200 |
| 03/01 | 1,745 | 1,755 | 1,605 | 1,620 | -125 | -7.2 | 3,758,800 |
| 02/12 | 1,755 | 1,760 | 1,550 | 1,745 | -25 | -1.4 | 1,933,200 |
| 02/11 | 1,785 | 1,815 | 1,550 | 1,770 | +5 | +0.3 | 2,490,000 |
| 02/10 | 1,775 | 1,815 | 1,650 | 1,765 | -55 | -3.0 | 2,691,200 |
| 02/09 | 1,690 | 1,875 | 1,585 | 1,820 | +125 | +7.4 | 2,867,600 |
| 02/08 | 1,775 | 1,800 | 1,655 | 1,695 | -105 | -5.8 | 2,769,200 |
| 02/07 | 1,870 | 1,970 | 1,760 | 1,800 | -65 | -3.5 | 2,949,200 |
| 02/06 | 1,955 | 1,995 | 1,735 | 1,865 | -50 | -2.6 | 3,297,800 |
▶︎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
