！決算発表予定日 2024/05/10
1893東証P貸借
業種 建設業
五洋建設 株価時系列データ
PTS
793.1
円
(22:53)
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 |
|---|---|
| 952.4 (23/09/19) | 649.0 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 852.9 (24/01/11) | 730.8 (24/02/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 792.2 | 799.4 | 787.3 | 799.4 | +7.0 | +0.9 | 1,381,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 796.0 | 796.5 | 785.4 | 792.4 | -1.5 | -0.2 | 1,176,500 |
| 4/24 | 777.0 | 796.7 | 776.0 | 793.9 | +12.3 | +1.6 | 1,382,000 |
| 4/23 | 781.2 | 787.4 | 773.4 | 781.6 | +7.0 | +0.9 | 1,684,800 |
| 4/22 | 785.0 | 791.6 | 769.5 | 774.6 | +2.2 | +0.3 | 1,606,500 |
| 4/19 | 775.0 | 779.4 | 759.4 | 772.4 | -4.1 | -0.5 | 1,614,400 |
| 4/18 | 773.8 | 783.4 | 769.7 | 776.5 | +8.7 | +1.1 | 1,536,700 |
| 4/17 | 778.0 | 784.0 | 767.7 | 767.8 | -10.0 | -1.3 | 1,347,500 |
| 4/16 | 773.3 | 781.9 | 767.1 | 777.8 | -3.3 | -0.4 | 1,505,700 |
| 4/15 | 769.0 | 787.8 | 766.3 | 781.1 | +16.1 | +2.1 | 1,884,300 |
| 4/12 | 761.1 | 769.8 | 757.2 | 765.0 | +4.7 | +0.6 | 1,112,300 |
| 4/11 | 752.8 | 764.0 | 750.5 | 760.3 | -5.2 | -0.7 | 1,092,200 |
| 4/10 | 768.2 | 773.9 | 762.3 | 765.5 | -13.2 | -1.7 | 1,028,100 |
| 4/9 | 777.2 | 780.8 | 771.3 | 778.7 | +1.5 | +0.2 | 915,800 |
| 4/8 | 765.0 | 778.3 | 763.5 | 777.2 | +15.8 | +2.1 | 1,715,400 |
| 4/5 | 746.6 | 762.3 | 741.0 | 761.4 | +6.4 | +0.9 | 1,450,600 |
| 4/4 | 770.0 | 771.9 | 752.2 | 755.0 | -10.2 | -1.3 | 1,416,000 |
| 4/3 | 770.3 | 773.3 | 760.1 | 765.2 | +1.9 | +0.3 | 2,296,500 |
| 4/2 | 770.0 | 772.9 | 763.3 | 763.3 | -11.8 | -1.5 | 1,341,500 |
| 4/1 | 774.0 | 780.5 | 769.8 | 775.1 | -1.8 | -0.2 | 1,277,700 |
| 3/29 | 764.5 | 781.1 | 760.4 | 776.9 | +18.8 | +2.5 | 1,471,200 |
| 3/28 | 770.0 | 771.8 | 757.7 | 758.1 | -31.9 | -4.0 | 1,507,200 |
| 3/27 | 795.7 | 797.0 | 786.4 | 790.0 | +2.5 | +0.3 | 1,858,500 |
| 3/26 | 772.0 | 792.5 | 765.1 | 787.5 | +9.3 | +1.2 | 2,031,000 |
| 3/25 | 788.7 | 789.0 | 775.6 | 778.2 | -10.9 | -1.4 | 2,119,600 |
| 3/22 | 791.1 | 793.3 | 776.8 | 789.1 | -7.3 | -0.9 | 3,011,400 |
| 3/21 | 793.7 | 801.5 | 790.1 | 796.4 | +6.4 | +0.8 | 1,729,200 |
| 3/19 | 787.9 | 792.0 | 782.0 | 790.0 | +5.0 | +0.6 | 1,415,000 |
| 3/18 | 778.4 | 789.0 | 774.3 | 785.0 | +15.7 | +2.0 | 1,502,800 |
| 3/15 | 761.0 | 778.8 | 759.0 | 769.3 | -4.2 | -0.5 | 3,054,700 |
| 3/14 | 769.8 | 773.5 | 760.1 | 773.5 | +11.8 | +1.6 | 1,263,900 |
▶︎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