1820東証P貸借
業種 建設業
西松建設 株価時系列データ
PTS
4,482.8
円
(12:52)
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) |
|---|---|---|---|---|---|---|---|
| 6/26 | 4,505 | 4,537 | 4,450 | 4,481 | -5 | -0.1 | 277,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/30 | 4,140 | 4,145 | 3,770 | 3,795 | -355 | -8.6 | 2,288,100 |
| 9/22 | 4,225 | 4,245 | 4,115 | 4,150 | -55 | -1.3 | 849,600 |
| 9/16 | 4,130 | 4,245 | 4,065 | 4,205 | +100 | +2.4 | 1,877,000 |
| 9/9 | 3,980 | 4,110 | 3,975 | 4,105 | +100 | +2.5 | 1,119,300 |
| 9/2 | 4,015 | 4,055 | 3,980 | 4,005 | -65 | -1.6 | 1,205,700 |
| 8/26 | 3,905 | 4,090 | 3,905 | 4,070 | +135 | +3.4 | 1,379,100 |
| 8/19 | 3,895 | 3,940 | 3,860 | 3,935 | +40 | +1.0 | 1,172,000 |
| 8/12 | 3,805 | 3,905 | 3,800 | 3,895 | +100 | +2.6 | 1,125,600 |
| 8/5 | 3,995 | 4,000 | 3,710 | 3,795 | -185 | -4.7 | 2,817,100 |
| 7/29 | 3,990 | 4,030 | 3,960 | 3,980 | -30 | -0.8 | 1,438,000 |
| 7/22 | 3,970 | 4,035 | 3,950 | 4,010 | +70 | +1.8 | 835,500 |
| 7/15 | 4,025 | 4,055 | 3,940 | 3,940 | -35 | -0.9 | 780,200 |
| 7/8 | 4,025 | 4,070 | 3,915 | 3,975 | +10 | +0.3 | 997,800 |
| 7/1 | 4,040 | 4,100 | 3,950 | 3,965 | -15 | -0.4 | 1,022,200 |
| 6/24 | 4,110 | 4,120 | 3,945 | 3,980 | -150 | -3.6 | 1,101,900 |
| 6/17 | 4,195 | 4,315 | 4,080 | 4,130 | -125 | -2.9 | 1,109,000 |
| 6/10 | 4,255 | 4,445 | 4,220 | 4,255 | +10 | +0.2 | 1,201,100 |
| 6/3 | 4,160 | 4,295 | 4,110 | 4,245 | +100 | +2.4 | 921,000 |
| 5/27 | 4,060 | 4,185 | 3,995 | 4,145 | +140 | +3.5 | 823,100 |
| 5/20 | 4,160 | 4,160 | 3,925 | 4,005 | -135 | -3.3 | 1,254,900 |
| 5/13 | 3,850 | 4,160 | 3,640 | 4,140 | +305 | +8.0 | 1,999,000 |
| 5/6 | 3,800 | 3,845 | 3,745 | 3,835 | +10 | +0.3 | 233,600 |
| 4/28 | 3,750 | 3,825 | 3,690 | 3,825 | -30 | -0.8 | 822,600 |
| 4/22 | 3,780 | 3,955 | 3,780 | 3,855 | +75 | +2.0 | 912,700 |
| 4/15 | 3,735 | 3,825 | 3,680 | 3,780 | +20 | +0.5 | 768,500 |
| 4/8 | 3,845 | 3,855 | 3,720 | 3,760 | -125 | -3.2 | 961,500 |
| 4/1 | 3,955 | 3,955 | 3,645 | 3,885 | -10 | -0.3 | 1,506,900 |
| 3/25 | 3,890 | 3,930 | 3,825 | 3,895 | +45 | +1.2 | 1,184,700 |
| 3/18 | 3,800 | 3,920 | 3,795 | 3,850 | +120 | +3.2 | 1,749,000 |
| 3/11 | 3,800 | 3,800 | 3,535 | 3,730 | -140 | -3.6 | 1,196,100 |
▶︎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