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 | 341,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 3,490 | 3,575 | 3,462 | 3,516 | +23 | +0.7 | 966,800 |
| 10/13 | 3,600 | 3,633 | 3,490 | 3,493 | -65 | -1.8 | 880,700 |
| 10/6 | 3,686 | 3,724 | 3,480 | 3,558 | -150 | -4.1 | 1,401,000 |
| 9/29 | 3,846 | 3,854 | 3,687 | 3,708 | -122 | -3.2 | 1,507,100 |
| 9/22 | 3,887 | 3,907 | 3,801 | 3,830 | -56 | -1.4 | 999,500 |
| 9/15 | 3,790 | 3,908 | 3,790 | 3,886 | +103 | +2.7 | 1,230,400 |
| 9/8 | 3,769 | 3,815 | 3,742 | 3,783 | +25 | +0.7 | 1,160,100 |
| 9/1 | 3,660 | 3,769 | 3,653 | 3,758 | +114 | +3.1 | 1,270,100 |
| 8/25 | 3,568 | 3,652 | 3,543 | 3,644 | +96 | +2.7 | 706,000 |
| 8/18 | 3,624 | 3,641 | 3,526 | 3,548 | -65 | -1.8 | 1,065,900 |
| 8/10 | 3,500 | 3,613 | 3,489 | 3,613 | +87 | +2.5 | 1,174,400 |
| 8/4 | 3,705 | 3,733 | 3,490 | 3,526 | -153 | -4.2 | 1,575,200 |
| 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 |
▶︎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
