1820東証P貸借
業種 建設業
西松建設 株価時系列データ
PTS
4,523.2
円
(11:13)
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) |
|---|---|---|---|---|---|---|---|
| 7/1 | 4,530 | 4,554 | 4,504 | 4,523 | +12 | +0.3 | 129,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/13 | 3,490 | 3,515 | 3,375 | 3,435 | -185 | -5.1 | 1,359,100 |
| 8/6 | 3,550 | 3,635 | 3,410 | 3,620 | +70 | +2.0 | 1,240,100 |
| 7/30 | 3,550 | 3,600 | 3,535 | 3,550 | +55 | +1.6 | 580,300 |
| 7/21 | 3,500 | 3,560 | 3,435 | 3,495 | -40 | -1.1 | 524,900 |
| 7/16 | 3,600 | 3,680 | 3,530 | 3,535 | -10 | -0.3 | 866,900 |
| 7/9 | 3,430 | 3,560 | 3,425 | 3,545 | +90 | +2.6 | 813,000 |
| 7/2 | 3,500 | 3,535 | 3,405 | 3,455 | -35 | -1.0 | 900,400 |
| 6/25 | 3,350 | 3,510 | 3,350 | 3,490 | +85 | +2.5 | 1,054,700 |
| 6/18 | 3,415 | 3,460 | 3,340 | 3,405 | -15 | -0.4 | 1,282,800 |
| 6/11 | 3,400 | 3,470 | 3,375 | 3,420 | +55 | +1.6 | 1,125,100 |
| 6/4 | 3,415 | 3,430 | 3,285 | 3,365 | -70 | -2.0 | 1,336,900 |
| 5/28 | 3,400 | 3,475 | 3,380 | 3,435 | +55 | +1.6 | 1,826,500 |
| 5/21 | 3,445 | 3,455 | 3,365 | 3,380 | -65 | -1.9 | 1,691,300 |
| 5/14 | 2,985 | 3,495 | 2,905 | 3,445 | +467 | +15.7 | 4,511,600 |
| 5/7 | 2,954 | 2,980 | 2,909 | 2,978 | +74 | +2.6 | 716,100 |
| 4/30 | 2,877 | 2,961 | 2,862 | 2,904 | +45 | +1.6 | 1,294,400 |
| 4/23 | 2,833 | 2,919 | 2,772 | 2,859 | -14 | -0.5 | 1,621,000 |
| 4/16 | 2,819 | 2,895 | 2,808 | 2,873 | +95 | +3.4 | 2,033,900 |
| 4/9 | 2,807 | 2,854 | 2,742 | 2,778 | -46 | -1.6 | 2,272,200 |
| 4/2 | 3,030 | 3,030 | 2,805 | 2,824 | -156 | -5.2 | 2,593,200 |
| 3/26 | 2,980 | 3,010 | 2,882 | 2,980 | -25 | -0.8 | 2,437,000 |
| 3/19 | 2,958 | 3,045 | 2,946 | 3,005 | +83 | +2.8 | 1,815,300 |
| 3/12 | 2,845 | 2,927 | 2,801 | 2,922 | +111 | +4.0 | 2,207,000 |
| 3/5 | 2,652 | 2,811 | 2,648 | 2,811 | +160 | +6.0 | 2,381,100 |
| 2/26 | 2,586 | 2,708 | 2,567 | 2,651 | +92 | +3.6 | 1,809,600 |
| 2/19 | 2,652 | 2,699 | 2,519 | 2,559 | -96 | -3.6 | 2,353,900 |
| 2/12 | 2,600 | 2,660 | 2,574 | 2,655 | +64 | +2.5 | 2,334,300 |
| 2/5 | 2,430 | 2,596 | 2,429 | 2,591 | +168 | +6.9 | 2,381,200 |
| 1/29 | 2,433 | 2,495 | 2,390 | 2,423 | -10 | -0.4 | 2,455,600 |
| 1/22 | 2,301 | 2,439 | 2,294 | 2,433 | +108 | +4.7 | 2,002,300 |
▶︎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