1820東証P貸借
業種 建設業
西松建設 株価時系列データ
PTS
4,695.9
円
(14:31)
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) |
---|---|---|---|---|---|---|---|
7/5 | 4,530 | 4,707 | 4,500 | 4,690 | +179 | +4.0 | 1,285,900 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/19 | 2,101 | 2,215 | 2,060 | 2,197 | +93 | +4.4 | 1,657,900 |
6/12 | 2,144 | 2,199 | 2,032 | 2,104 | -8 | -0.4 | 1,477,400 |
6/5 | 2,113 | 2,163 | 2,082 | 2,112 | +4 | +0.2 | 1,006,000 |
5/29 | 2,066 | 2,196 | 2,040 | 2,108 | +64 | +3.1 | 1,575,600 |
5/22 | 2,057 | 2,120 | 2,030 | 2,044 | -13 | -0.6 | 1,043,800 |
5/15 | 2,100 | 2,240 | 2,015 | 2,057 | -30 | -1.4 | 1,998,600 |
5/8 | 2,029 | 2,095 | 2,022 | 2,087 | +57 | +2.8 | 408,800 |
5/1 | 2,010 | 2,067 | 1,981 | 2,030 | +58 | +2.9 | 1,175,500 |
4/24 | 1,880 | 1,976 | 1,870 | 1,972 | +82 | +4.3 | 1,308,300 |
4/17 | 2,007 | 2,023 | 1,842 | 1,890 | -155 | -7.6 | 2,177,600 |
4/10 | 1,913 | 2,095 | 1,897 | 2,045 | +132 | +6.9 | 1,652,900 |
4/3 | 2,072 | 2,132 | 1,882 | 1,913 | -368 | -16.1 | 1,952,300 |
3/27 | 2,000 | 2,281 | 1,948 | 2,281 | +296 | +14.9 | 2,462,000 |
3/19 | 1,894 | 2,045 | 1,784 | 1,985 | +115 | +6.2 | 1,957,800 |
3/13 | 2,060 | 2,092 | 1,806 | 1,870 | -290 | -13.4 | 2,577,500 |
3/6 | 2,230 | 2,342 | 2,141 | 2,160 | -112 | -4.9 | 2,255,900 |
2/28 | 2,311 | 2,366 | 2,230 | 2,272 | -139 | -5.8 | 2,084,000 |
2/21 | 2,470 | 2,475 | 2,410 | 2,411 | -76 | -3.1 | 1,293,000 |
2/14 | 2,550 | 2,570 | 2,462 | 2,487 | -84 | -3.3 | 1,396,200 |
2/7 | 2,400 | 2,592 | 2,400 | 2,571 | +119 | +4.9 | 2,419,700 |
1/31 | 2,468 | 2,491 | 2,424 | 2,452 | -29 | -1.2 | 1,394,600 |
1/24 | 2,484 | 2,523 | 2,469 | 2,481 | +17 | +0.7 | 983,100 |
1/17 | 2,445 | 2,476 | 2,424 | 2,464 | +6 | +0.2 | 1,022,700 |
1/10 | 2,420 | 2,487 | 2,402 | 2,458 | -12 | -0.5 | 1,531,500 |
12/30 | 2,489 | 2,489 | 2,459 | 2,470 | -19 | -0.8 | 184,700 |
12/27 | 2,498 | 2,498 | 2,444 | 2,489 | +9 | +0.4 | 902,700 |
12/20 | 2,504 | 2,512 | 2,452 | 2,480 | -23 | -0.9 | 1,468,000 |
12/13 | 2,549 | 2,564 | 2,498 | 2,503 | -13 | -0.5 | 1,705,900 |
12/6 | 2,400 | 2,533 | 2,396 | 2,516 | +128 | +5.4 | 1,816,600 |
11/29 | 2,371 | 2,418 | 2,356 | 2,388 | +26 | +1.1 | 959,200 |
▶︎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