1820東証P貸借
業種 建設業
西松建設 株価時系列データ
PTS
4,510.7
円
(09:38)
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) |
---|---|---|---|---|---|---|---|
7/3 | 4,530 | 4,588 | 4,502 | 4,515 | +4 | +0.1 | 570,800 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/15 | 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 |
12/4 | 1,978 | 2,057 | 1,940 | 2,031 | +42 | +2.1 | 2,539,400 |
11/27 | 2,004 | 2,032 | 1,939 | 1,989 | +5 | +0.3 | 1,971,200 |
11/20 | 1,999 | 2,010 | 1,965 | 1,984 | -6 | -0.3 | 2,538,500 |
11/13 | 1,941 | 2,043 | 1,882 | 1,990 | +30 | +1.5 | 3,696,300 |
11/6 | 2,048 | 2,095 | 1,930 | 1,960 | -64 | -3.2 | 1,922,500 |
10/30 | 2,072 | 2,101 | 2,013 | 2,024 | -56 | -2.7 | 866,000 |
10/23 | 2,105 | 2,117 | 2,030 | 2,080 | -18 | -0.9 | 1,028,600 |
10/16 | 2,085 | 2,138 | 2,075 | 2,098 | +8 | +0.4 | 1,151,100 |
10/9 | 2,098 | 2,125 | 2,068 | 2,090 | +12 | +0.6 | 1,332,400 |
10/2 | 2,165 | 2,175 | 2,061 | 2,078 | -57 | -2.7 | 1,441,900 |
9/25 | 2,120 | 2,142 | 2,111 | 2,135 | +4 | +0.2 | 786,600 |
9/18 | 2,082 | 2,135 | 2,057 | 2,131 | +83 | +4.1 | 1,348,300 |
9/11 | 2,005 | 2,055 | 1,959 | 2,048 | +32 | +1.6 | 1,336,000 |
9/4 | 2,007 | 2,042 | 1,973 | 2,016 | +20 | +1.0 | 1,199,300 |
8/28 | 1,994 | 2,047 | 1,962 | 1,996 | +2 | +0.1 | 1,559,000 |
8/21 | 2,001 | 2,013 | 1,973 | 1,994 | -20 | -1.0 | 968,200 |
8/14 | 1,981 | 2,058 | 1,970 | 2,014 | +72 | +3.7 | 796,400 |
8/7 | 1,974 | 2,036 | 1,932 | 1,942 | -7 | -0.4 | 1,197,600 |
7/31 | 2,074 | 2,116 | 1,949 | 1,949 | -148 | -7.1 | 808,700 |
7/22 | 2,128 | 2,149 | 2,065 | 2,097 | -11 | -0.5 | 648,600 |
7/17 | 2,069 | 2,140 | 2,065 | 2,108 | +93 | +4.6 | 806,300 |
7/10 | 2,079 | 2,124 | 2,015 | 2,015 | -68 | -3.3 | 1,034,900 |
7/3 | 2,100 | 2,172 | 2,062 | 2,083 | -48 | -2.3 | 919,600 |
6/26 | 2,197 | 2,198 | 2,071 | 2,131 | -66 | -3.0 | 1,033,300 |
▶︎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