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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/15 | 2,312 | 2,347 | 2,294 | 2,325 | -18 | -0.8 | 1,593,100 |
| 1/8 | 2,128 | 2,344 | 2,092 | 2,343 | +229 | +10.8 | 2,373,100 |
| 12/30 | 2,069 | 2,127 | 2,059 | 2,114 | +43 | +2.1 | 841,200 |
| 12/25 | 2,035 | 2,074 | 1,991 | 2,071 | +39 | +1.9 | 1,790,600 |
| 12/18 | 2,045 | 2,071 | 1,995 | 2,032 | -28 | -1.4 | 1,824,200 |
| 12/11 | 2,051 | 2,096 | 2,033 | 2,060 | +29 | +1.4 | 2,106,300 |
▶︎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
