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) |
|---|---|---|---|---|---|---|---|
| 1/28 | 3,905 | 3,980 | 3,680 | 3,810 | -30 | -0.8 | 1,282,500 |
| 1/21 | 3,695 | 3,845 | 3,610 | 3,840 | +140 | +3.8 | 937,400 |
| 1/14 | 3,695 | 3,755 | 3,660 | 3,700 | -30 | -0.8 | 498,600 |
| 1/7 | 3,675 | 3,785 | 3,650 | 3,730 | +85 | +2.3 | 584,000 |
| 12/30 | 3,670 | 3,690 | 3,610 | 3,645 | +20 | +0.6 | 477,400 |
| 12/24 | 3,585 | 3,705 | 3,515 | 3,625 | +15 | +0.4 | 936,600 |
| 12/17 | 3,430 | 3,620 | 3,335 | 3,610 | +200 | +5.9 | 2,670,500 |
| 12/10 | 3,470 | 3,595 | 3,410 | 3,410 | -90 | -2.6 | 907,600 |
| 12/3 | 3,455 | 3,510 | 3,375 | 3,500 | 0 | 0.0 | 1,497,000 |
| 11/26 | 3,525 | 3,580 | 3,420 | 3,500 | -85 | -2.4 | 1,402,200 |
| 11/19 | 3,535 | 3,585 | 3,355 | 3,585 | +60 | +1.7 | 1,694,600 |
| 11/12 | 3,295 | 3,540 | 3,230 | 3,525 | +300 | +9.3 | 1,849,200 |
| 11/5 | 3,350 | 3,395 | 3,215 | 3,225 | -60 | -1.8 | 1,471,200 |
| 10/29 | 3,385 | 3,415 | 3,155 | 3,285 | -115 | -3.4 | 3,640,700 |
| 10/22 | 3,525 | 3,560 | 3,265 | 3,400 | -135 | -3.8 | 2,639,900 |
| 10/15 | 3,500 | 3,535 | 3,415 | 3,535 | +25 | +0.7 | 1,758,400 |
| 10/8 | 3,450 | 3,565 | 3,425 | 3,510 | +60 | +1.7 | 1,656,800 |
| 10/1 | 3,635 | 3,670 | 3,425 | 3,450 | -170 | -4.7 | 1,719,800 |
| 9/24 | 3,535 | 3,640 | 3,500 | 3,620 | +15 | +0.4 | 1,980,100 |
| 9/17 | 3,595 | 3,710 | 3,575 | 3,605 | -35 | -1.0 | 1,115,200 |
| 9/10 | 3,535 | 3,665 | 3,525 | 3,640 | +135 | +3.9 | 1,090,500 |
| 9/3 | 3,400 | 3,525 | 3,400 | 3,505 | +110 | +3.2 | 919,800 |
| 8/27 | 3,365 | 3,415 | 3,350 | 3,395 | +80 | +2.4 | 561,900 |
| 8/20 | 3,430 | 3,475 | 3,305 | 3,315 | -120 | -3.5 | 1,181,200 |
| 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 |
▶︎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
