1893東証P貸借
業種 建設業
五洋建設 株価時系列データ
PTS
613.5
円
(14:19)
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 |
|---|---|
| 852.9 (24/01/11) | 538.2 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 852.9 (24/01/11) | 538.2 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 626.0 | 627.1 | 611.8 | 613.8 | -20.4 | -3.2 | 1,327,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/19 | 840.0 | 847.0 | 840.0 | 842.7 | -3.9 | -0.5 | 527,700 |
| 10/18 | 845.0 | 847.4 | 837.6 | 846.6 | -0.4 | -0.1 | 1,038,400 |
| 10/17 | 850.0 | 853.2 | 845.0 | 847.0 | +0.1 | +0.0 | 853,400 |
| 10/16 | 860.0 | 864.9 | 843.4 | 846.9 | -18.1 | -2.1 | 1,132,800 |
| 10/13 | 866.5 | 871.3 | 861.5 | 865.0 | -6.3 | -0.7 | 741,700 |
| 10/12 | 876.0 | 877.0 | 863.1 | 871.3 | -0.1 | +0.0 | 1,013,900 |
| 10/11 | 875.5 | 878.3 | 868.3 | 871.4 | -0.9 | -0.1 | 933,800 |
| 10/10 | 868.4 | 874.7 | 861.0 | 872.3 | +27.3 | +3.2 | 1,120,900 |
| 10/6 | 841.6 | 855.1 | 839.6 | 845.0 | +7.3 | +0.9 | 1,230,900 |
| 10/5 | 827.6 | 838.6 | 824.8 | 837.7 | +16.8 | +2.1 | 1,603,800 |
| 10/4 | 835.0 | 836.5 | 820.9 | 820.9 | -27.1 | -3.2 | 2,023,700 |
| 10/3 | 878.0 | 878.0 | 847.0 | 848.0 | -33.0 | -3.8 | 1,501,000 |
| 10/2 | 886.4 | 895.3 | 880.2 | 881.0 | -8.2 | -0.9 | 999,300 |
| 9/29 | 898.0 | 899.0 | 883.0 | 889.2 | -5.5 | -0.6 | 1,380,800 |
| 9/28 | 899.3 | 908.3 | 890.1 | 894.7 | -9.0 | -1.0 | 993,600 |
| 9/27 | 884.2 | 903.7 | 876.3 | 903.7 | +10.4 | +1.2 | 1,184,200 |
| 9/26 | 902.5 | 902.5 | 891.0 | 893.3 | -15.6 | -1.7 | 1,071,200 |
| 9/25 | 912.3 | 916.1 | 902.0 | 908.9 | +9.8 | +1.1 | 937,200 |
| 9/22 | 910.0 | 910.0 | 889.0 | 899.1 | -25.9 | -2.8 | 1,853,200 |
| 9/21 | 925.2 | 939.7 | 923.5 | 925.0 | +0.6 | +0.1 | 1,732,800 |
| 9/20 | 948.5 | 951.0 | 918.7 | 924.4 | -25.6 | -2.7 | 2,144,400 |
| 9/19 | 948.7 | 952.4 | 940.3 | 950.0 | +14.4 | +1.5 | 2,112,400 |
| 9/15 | 930.0 | 939.7 | 927.1 | 935.6 | +15.6 | +1.7 | 2,337,000 |
| 9/14 | 911.1 | 921.0 | 911.0 | 920.0 | +7.9 | +0.9 | 1,009,600 |
| 9/13 | 915.0 | 930.0 | 910.7 | 912.1 | -6.1 | -0.7 | 1,616,800 |
| 9/12 | 900.4 | 922.4 | 900.4 | 918.2 | +20.1 | +2.2 | 1,647,200 |
| 9/11 | 905.0 | 914.9 | 896.1 | 898.1 | -15.0 | -1.6 | 1,207,900 |
| 9/8 | 897.0 | 915.4 | 897.0 | 913.1 | +17.1 | +1.9 | 2,848,700 |
| 9/7 | 882.6 | 903.1 | 878.9 | 896.0 | +18.0 | +2.1 | 1,978,600 |
| 9/6 | 877.1 | 881.6 | 875.0 | 878.0 | -3.6 | -0.4 | 1,509,300 |
▶︎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
