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
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 5,239 | 5,275 | 5,095 | 5,136 | -72 | -1.4 | 261,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 4,660 | 4,679 | 4,424 | 4,574 | -78 | -1.7 | 1,689,200 |
| 5/10 | 4,642 | 4,678 | 4,549 | 4,652 | +38 | +0.8 | 805,100 |
| 5/2 | 4,559 | 4,615 | 4,493 | 4,614 | +71 | +1.6 | 890,100 |
| 4/26 | 4,362 | 4,720 | 4,326 | 4,543 | +221 | +5.1 | 1,643,000 |
| 4/19 | 4,516 | 4,586 | 4,292 | 4,322 | -230 | -5.1 | 841,100 |
| 4/12 | 4,415 | 4,567 | 4,408 | 4,552 | +153 | +3.5 | 714,300 |
| 4/5 | 4,470 | 4,490 | 4,339 | 4,399 | -66 | -1.5 | 778,800 |
| 3/29 | 4,569 | 4,595 | 4,342 | 4,465 | -125 | -2.7 | 1,214,600 |
| 3/22 | 4,488 | 4,599 | 4,454 | 4,590 | +132 | +3.0 | 770,600 |
| 3/15 | 4,501 | 4,523 | 4,404 | 4,458 | -56 | -1.2 | 1,484,100 |
| 3/8 | 4,540 | 4,586 | 4,430 | 4,514 | -27 | -0.6 | 1,416,900 |
| 3/1 | 4,541 | 4,567 | 4,455 | 4,541 | +15 | +0.3 | 1,197,000 |
| 2/22 | 4,421 | 4,609 | 4,420 | 4,526 | +104 | +2.4 | 1,227,200 |
| 2/16 | 4,345 | 4,443 | 4,334 | 4,422 | +108 | +2.5 | 937,500 |
| 2/9 | 4,068 | 4,488 | 4,046 | 4,314 | +269 | +6.7 | 3,027,000 |
| 2/2 | 4,002 | 4,064 | 3,998 | 4,045 | +53 | +1.3 | 884,800 |
| 1/26 | 4,056 | 4,077 | 3,974 | 3,992 | -60 | -1.5 | 1,013,900 |
| 1/19 | 4,073 | 4,137 | 4,041 | 4,052 | -20 | -0.5 | 903,400 |
| 1/12 | 4,010 | 4,117 | 3,997 | 4,072 | +78 | +2.0 | 1,055,400 |
| 1/5 | 3,977 | 4,059 | 3,955 | 3,994 | +68 | +1.7 | 769,500 |
| 12/29 | 3,880 | 3,936 | 3,832 | 3,926 | +66 | +1.7 | 764,600 |
| 12/22 | 3,816 | 3,876 | 3,776 | 3,860 | +26 | +0.7 | 729,700 |
| 12/15 | 3,830 | 3,937 | 3,801 | 3,834 | +14 | +0.4 | 968,300 |
| 12/8 | 3,950 | 3,952 | 3,807 | 3,820 | -128 | -3.2 | 930,500 |
| 12/1 | 3,851 | 3,974 | 3,824 | 3,948 | +100 | +2.6 | 1,727,800 |
| 11/24 | 3,728 | 3,863 | 3,678 | 3,848 | +115 | +3.1 | 1,198,700 |
| 11/17 | 3,729 | 3,737 | 3,650 | 3,733 | -8 | -0.2 | 926,000 |
| 11/10 | 3,618 | 3,863 | 3,570 | 3,741 | +159 | +4.4 | 2,844,500 |
| 11/2 | 3,520 | 3,688 | 3,455 | 3,582 | +51 | +1.4 | 2,294,300 |
| 10/27 | 3,501 | 3,532 | 3,412 | 3,531 | +15 | +0.4 | 828,200 |
▶︎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
