1820東証P貸借
業種 建設業
西松建設 株価時系列データ
PTS
4,687.9
円
(11:00)
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) |
|---|---|---|---|---|---|---|---|
| 7/8 | 4,688 | 4,706 | 4,671 | 4,700 | +2 | +0.0 | 58,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 2,371 | 2,418 | 2,356 | 2,388 | +26 | +1.1 | 959,200 |
| 11/22 | 2,366 | 2,411 | 2,344 | 2,362 | -11 | -0.5 | 1,456,000 |
| 11/15 | 2,391 | 2,442 | 2,347 | 2,373 | -18 | -0.8 | 1,932,900 |
| 11/8 | 2,307 | 2,403 | 2,275 | 2,391 | +116 | +5.1 | 2,578,000 |
| 11/1 | 2,244 | 2,278 | 2,216 | 2,275 | +51 | +2.3 | 1,687,700 |
| 10/25 | 2,143 | 2,228 | 2,141 | 2,224 | +84 | +3.9 | 1,180,700 |
| 10/18 | 2,121 | 2,173 | 2,106 | 2,140 | +90 | +4.4 | 1,584,100 |
| 10/11 | 1,946 | 2,052 | 1,931 | 2,050 | +100 | +5.1 | 1,648,400 |
| 10/4 | 1,990 | 2,066 | 1,918 | 1,950 | -55 | -2.7 | 2,090,300 |
| 9/27 | 1,998 | 2,043 | 1,960 | 2,005 | +9 | +0.5 | 1,476,300 |
| 9/20 | 2,005 | 2,051 | 1,985 | 1,996 | -9 | -0.5 | 1,090,900 |
| 9/13 | 1,866 | 2,006 | 1,854 | 2,005 | +129 | +6.9 | 1,842,000 |
| 9/6 | 1,906 | 1,906 | 1,843 | 1,876 | -24 | -1.3 | 1,336,600 |
| 8/30 | 1,848 | 1,919 | 1,839 | 1,900 | +5 | +0.3 | 1,453,200 |
| 8/23 | 1,822 | 1,921 | 1,815 | 1,895 | +96 | +5.3 | 1,605,500 |
| 8/16 | 1,781 | 1,818 | 1,755 | 1,799 | 0 | 0.0 | 1,129,100 |
| 8/9 | 1,873 | 1,873 | 1,753 | 1,799 | -114 | -6.0 | 2,482,000 |
| 8/2 | 2,061 | 2,078 | 1,903 | 1,913 | -166 | -8.0 | 2,316,200 |
| 7/26 | 2,094 | 2,121 | 2,062 | 2,079 | -2 | -0.1 | 1,058,900 |
| 7/19 | 2,128 | 2,133 | 2,045 | 2,081 | -50 | -2.4 | 1,106,800 |
| 7/12 | 2,171 | 2,181 | 2,094 | 2,131 | -56 | -2.6 | 1,247,700 |
| 7/5 | 2,110 | 2,214 | 2,110 | 2,187 | +110 | +5.3 | 1,221,400 |
| 6/28 | 2,060 | 2,097 | 2,016 | 2,077 | +14 | +0.7 | 1,319,200 |
| 6/21 | 2,133 | 2,158 | 2,042 | 2,063 | -84 | -3.9 | 1,671,000 |
| 6/14 | 2,144 | 2,224 | 2,128 | 2,147 | +5 | +0.2 | 1,278,300 |
| 6/7 | 2,050 | 2,152 | 2,030 | 2,142 | +64 | +3.1 | 1,148,000 |
| 5/31 | 2,088 | 2,116 | 2,031 | 2,078 | -16 | -0.8 | 1,505,300 |
| 5/24 | 2,179 | 2,191 | 2,068 | 2,094 | -93 | -4.3 | 1,183,400 |
| 5/17 | 2,351 | 2,390 | 2,108 | 2,187 | -138 | -5.9 | 2,005,100 |
| 5/10 | 2,405 | 2,405 | 2,238 | 2,325 | -80 | -3.3 | 1,333,000 |
▶︎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