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
取引時間外
(ー)
株価は20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) | 3,412 (23/10/24) |
| 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) |
|---|---|---|---|---|---|---|---|
| 9/27 | 5,308 | 5,309 | 5,135 | 5,188 | -56 | -1.1 | 1,022,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/28 | 3,670 | 3,712 | 3,626 | 3,679 | +9 | +0.3 | 1,230,600 |
| 7/21 | 3,505 | 3,687 | 3,503 | 3,670 | +157 | +4.5 | 1,311,300 |
| 7/14 | 3,530 | 3,571 | 3,493 | 3,513 | -2 | -0.1 | 940,500 |
| 7/7 | 3,516 | 3,568 | 3,491 | 3,515 | +15 | +0.4 | 950,000 |
| 6/30 | 3,462 | 3,538 | 3,450 | 3,500 | +45 | +1.3 | 945,200 |
| 6/23 | 3,485 | 3,538 | 3,439 | 3,455 | -48 | -1.4 | 1,343,800 |
| 6/16 | 3,519 | 3,540 | 3,481 | 3,503 | -6 | -0.2 | 1,157,500 |
| 6/9 | 3,480 | 3,520 | 3,439 | 3,509 | +84 | +2.5 | 1,401,800 |
| 6/2 | 3,370 | 3,430 | 3,350 | 3,425 | +85 | +2.5 | 1,179,900 |
| 5/26 | 3,350 | 3,480 | 3,335 | 3,340 | -5 | -0.2 | 1,517,600 |
| 5/19 | 3,390 | 3,445 | 3,330 | 3,345 | -45 | -1.3 | 1,568,100 |
| 5/12 | 3,560 | 3,655 | 3,265 | 3,390 | -175 | -4.9 | 2,732,100 |
| 5/2 | 3,580 | 3,590 | 3,535 | 3,565 | -5 | -0.1 | 434,300 |
| 4/28 | 3,510 | 3,575 | 3,500 | 3,570 | +65 | +1.9 | 945,600 |
| 4/21 | 3,515 | 3,515 | 3,485 | 3,505 | +5 | +0.1 | 823,800 |
| 4/14 | 3,440 | 3,520 | 3,430 | 3,500 | +75 | +2.2 | 881,800 |
| 4/7 | 3,425 | 3,480 | 3,410 | 3,425 | 0 | 0.0 | 974,100 |
| 3/31 | 3,445 | 3,480 | 3,375 | 3,425 | 0 | 0.0 | 1,499,500 |
| 3/24 | 3,415 | 3,455 | 3,370 | 3,425 | -20 | -0.6 | 1,230,900 |
| 3/17 | 3,605 | 3,630 | 3,435 | 3,445 | -200 | -5.5 | 1,931,000 |
| 3/10 | 3,620 | 3,695 | 3,605 | 3,645 | +25 | +0.7 | 1,631,700 |
| 3/3 | 3,675 | 3,700 | 3,590 | 3,620 | -55 | -1.5 | 1,605,400 |
| 2/24 | 3,535 | 3,760 | 3,515 | 3,675 | +175 | +5.0 | 2,535,000 |
| 2/17 | 3,460 | 3,515 | 3,420 | 3,500 | +50 | +1.5 | 1,643,100 |
| 2/10 | 3,435 | 3,465 | 3,320 | 3,450 | +45 | +1.3 | 3,069,300 |
| 2/3 | 4,030 | 4,070 | 3,380 | 3,405 | -650 | -16.0 | 4,766,900 |
| 1/27 | 3,980 | 4,070 | 3,955 | 4,055 | +100 | +2.5 | 1,402,100 |
| 1/20 | 3,870 | 3,975 | 3,855 | 3,955 | +60 | +1.5 | 913,000 |
| 1/13 | 3,835 | 3,920 | 3,830 | 3,895 | +65 | +1.7 | 719,000 |
| 1/6 | 3,920 | 3,925 | 3,825 | 3,830 | -85 | -2.2 | 668,700 |
▶︎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
