1820東証P貸借
業種 建設業
西松建設 株価時系列データ
PTS
4,450.5
円
(19:52)
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 |
|---|---|
| 4,720 (24/04/26) | 3,412 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,720 (24/04/26) | 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) |
|---|---|---|---|---|---|---|---|
| 6/14 | 4,298 | 4,428 | 4,298 | 4,414 | +121 | +2.8 | 212,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/30 | 3,950 | 3,950 | 3,880 | 3,915 | 0 | 0.0 | 753,300 |
| 12/23 | 3,950 | 3,965 | 3,870 | 3,915 | -35 | -0.9 | 948,900 |
| 12/16 | 3,950 | 3,995 | 3,920 | 3,950 | -5 | -0.1 | 911,500 |
| 12/9 | 3,815 | 3,960 | 3,800 | 3,955 | +150 | +3.9 | 1,094,300 |
| 12/2 | 3,945 | 3,960 | 3,795 | 3,805 | -125 | -3.2 | 1,151,300 |
| 11/25 | 3,765 | 3,940 | 3,765 | 3,930 | +180 | +4.8 | 1,082,100 |
| 11/18 | 3,695 | 3,760 | 3,665 | 3,750 | +55 | +1.5 | 1,123,700 |
| 11/11 | 3,650 | 3,745 | 3,630 | 3,695 | +45 | +1.2 | 1,741,900 |
| 11/4 | 3,665 | 3,665 | 3,570 | 3,650 | +30 | +0.8 | 1,605,700 |
| 10/28 | 3,765 | 3,770 | 3,610 | 3,620 | -125 | -3.3 | 2,570,300 |
| 10/21 | 3,750 | 3,805 | 3,730 | 3,745 | -15 | -0.4 | 1,298,500 |
| 10/14 | 3,795 | 3,850 | 3,720 | 3,760 | -75 | -2.0 | 1,659,400 |
| 10/7 | 3,765 | 3,940 | 3,735 | 3,835 | +40 | +1.1 | 1,547,200 |
| 9/30 | 4,140 | 4,145 | 3,770 | 3,795 | -355 | -8.6 | 2,288,100 |
▶︎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