1820東証P貸借
業種 建設業
西松建設 株価時系列データ
PTS
5,108.9
円
(13:43)
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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 3,977 | 5,385 | 3,955 | 5,114 | +1,188 | +30.3 | 49,953,500 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 3,920 | 4,070 | 3,265 | 3,926 | +11 | +0.3 | 71,103,400 |
| 2022 | 3,675 | 4,445 | 3,535 | 3,915 | +270 | +7.4 | 61,979,500 |
| 2021 | 2,128 | 3,710 | 2,092 | 3,645 | +1,531 | +72.4 | 86,958,500 |
| 2020 | 2,420 | 2,592 | 1,784 | 2,114 | -356 | -14.4 | 78,305,700 |
| 2019 | 2,454 | 2,659 | 1,753 | 2,470 | -33 | -1.3 | 73,473,300 |
| 2018 | 3,185 | 3,285 | 2,252 | 2,503 | -657 | -20.8 | 83,721,100 |
| 2017 | 2,880 | 3,580 | 2,635 | 3,160 | +330 | +11.7 | 86,085,000 |
| 2016 | 2,290 | 3,010 | 1,910 | 2,830 | +530 | +23.0 | 112,514,800 |
| 2015 | 2,495 | 2,740 | 2,020 | 2,300 | -185 | -7.4 | 154,959,800 |
| 2014 | 1,670 | 2,885 | 1,490 | 2,485 | +815 | +48.8 | 158,269,600 |
| 2013 | 925 | 1,900 | 725 | 1,670 | +770 | +85.6 | 139,625,000 |
| 2012 | 670 | 1,045 | 525 | 900 | +240 | +36.4 | 79,247,600 |
| 2011 | 535 | 765 | 430 | 660 | +130 | +24.5 | 73,649,200 |
| 2010 | 505 | 720 | 420 | 530 | +25 | +5.0 | 79,157,200 |
| 2009 | 675 | 940 | 330 | 505 | -165 | -24.6 | 270,812,400 |
| 2008 | 1,535 | 1,585 | 590 | 670 | -890 | -57.1 | 77,329,200 |
| 2007 | 1,980 | 2,240 | 1,450 | 1,560 | -405 | -20.6 | 90,738,400 |
| 2006 | 2,405 | 2,840 | 1,775 | 1,965 | -455 | -18.8 | 68,915,600 |
| 2005 | 1,800 | 2,915 | 1,780 | 2,420 | +635 | +35.6 | 77,271,000 |
| 2004 | 1,770 | 2,340 | 1,600 | 1,785 | +10 | +0.6 | 57,951,000 |
| 2003 | 1,745 | 2,395 | 1,575 | 1,775 | +30 | +1.7 | 42,680,400 |
| 2002 | 1,935 | 2,050 | 1,550 | 1,745 | -195 | -10.1 | 41,039,600 |
| 2001 | 1,985 | 3,145 | 1,680 | 1,940 | -10 | -0.5 | 52,705,000 |
| 2000 | 2,040 | 2,230 | 1,600 | 1,950 | -100 | -4.9 | 30,441,800 |
| 1999 | 3,350 | 3,675 | 1,980 | 2,050 | -1,250 | -37.9 | 32,443,800 |
| 1998 | 1,965 | 3,675 | 1,725 | 3,300 | +1,250 | +61.0 | 22,974,200 |
| 1997 | 5,050 | 5,050 | 1,900 | 2,050 | -3,000 | -59.4 | 22,207,200 |
| 1996 | 6,100 | 6,300 | 4,925 | 5,050 | -1,000 | -16.5 | 26,452,200 |
| 1995 | 5,150 | 6,400 | 4,600 | 6,050 | +850 | +16.4 | 36,718,200 |
| 1994 | 5,250 | 6,850 | 4,910 | 5,200 | -150 | -2.8 | 36,914,400 |
▶︎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
