1893東証P貸借
業種 建設業
五洋建設 株価時系列データ
PTS
632.1
円
(22:15)
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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 622.5 | 634.5 | 619.2 | 631.8 | +9.3 | +1.5 | 1,176,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/10 | 650.5 | 654.4 | 648.0 | 652.4 | -1.7 | -0.3 | 1,944,500 |
| 7/9 | 657.1 | 658.2 | 651.4 | 654.1 | -1.8 | -0.3 | 1,645,300 |
| 7/8 | 661.9 | 661.9 | 650.4 | 655.9 | -3.0 | -0.5 | 1,510,600 |
| 7/5 | 671.2 | 671.7 | 657.6 | 658.9 | -12.2 | -1.8 | 1,715,900 |
| 7/4 | 668.0 | 672.5 | 666.0 | 671.1 | +4.2 | +0.6 | 1,955,000 |
| 7/3 | 663.6 | 666.9 | 657.1 | 666.9 | +5.1 | +0.8 | 2,269,300 |
| 7/2 | 664.4 | 665.2 | 655.4 | 661.8 | -6.9 | -1.0 | 2,125,600 |
| 7/1 | 668.0 | 671.5 | 663.6 | 668.7 | +6.7 | +1.0 | 2,179,900 |
| 6/28 | 667.9 | 669.0 | 658.8 | 662.0 | -2.0 | -0.3 | 1,904,100 |
| 6/27 | 659.3 | 666.4 | 658.2 | 664.0 | +2.6 | +0.4 | 1,366,100 |
| 6/26 | 667.0 | 668.9 | 660.4 | 661.4 | -2.7 | -0.4 | 1,513,700 |
| 6/25 | 650.0 | 664.5 | 647.8 | 664.1 | +18.7 | +2.9 | 2,155,900 |
| 6/24 | 646.2 | 647.2 | 641.1 | 645.4 | +2.4 | +0.4 | 1,323,500 |
| 6/21 | 640.1 | 647.4 | 640.1 | 643.0 | +1.0 | +0.2 | 2,248,500 |
| 6/20 | 638.8 | 645.9 | 637.0 | 642.0 | +4.6 | +0.7 | 2,133,900 |
| 6/19 | 633.0 | 637.5 | 631.5 | 637.4 | +6.3 | +1.0 | 1,617,900 |
| 6/18 | 635.0 | 635.0 | 627.3 | 631.1 | +1.8 | +0.3 | 1,337,500 |
| 6/17 | 638.0 | 639.1 | 626.6 | 629.3 | -8.7 | -1.4 | 2,043,800 |
| 6/14 | 632.9 | 642.1 | 632.9 | 638.0 | -3.8 | -0.6 | 2,790,100 |
| 6/13 | 657.5 | 658.6 | 640.6 | 641.8 | -12.0 | -1.8 | 1,708,800 |
| 6/12 | 657.0 | 660.9 | 651.5 | 653.8 | -3.4 | -0.5 | 1,254,700 |
| 6/11 | 655.8 | 661.6 | 655.3 | 657.2 | +0.4 | +0.1 | 2,181,400 |
| 6/10 | 652.0 | 657.6 | 650.2 | 656.8 | +2.6 | +0.4 | 1,861,100 |
| 6/7 | 654.0 | 659.2 | 651.1 | 654.2 | +0.6 | +0.1 | 1,479,100 |
| 6/6 | 652.3 | 657.4 | 651.5 | 653.6 | +1.3 | +0.2 | 1,312,800 |
| 6/5 | 655.5 | 658.0 | 650.7 | 652.3 | -8.0 | -1.2 | 1,855,500 |
| 6/4 | 659.4 | 669.7 | 657.2 | 660.3 | +4.8 | +0.7 | 5,139,300 |
| 6/3 | 649.7 | 662.6 | 643.8 | 655.5 | +24.3 | +3.9 | 6,430,200 |
| 5/31 | 630.1 | 635.6 | 625.5 | 631.2 | -5.4 | -0.9 | 3,604,100 |
| 5/30 | 631.3 | 638.0 | 631.0 | 636.6 | +3.5 | +0.6 | 1,928,500 |
▶︎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
