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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 5/29 | 647.0 | 647.2 | 633.1 | 633.1 | -8.3 | -1.3 | 2,287,500 |
| 5/28 | 636.0 | 641.5 | 636.0 | 641.4 | +5.4 | +0.9 | 2,043,000 |
| 5/27 | 638.4 | 639.0 | 630.5 | 636.0 | +2.7 | +0.4 | 2,217,300 |
| 5/24 | 639.4 | 641.0 | 632.5 | 633.3 | -15.0 | -2.3 | 3,543,600 |
| 5/23 | 651.2 | 653.3 | 639.4 | 648.3 | -5.8 | -0.9 | 2,244,800 |
| 5/22 | 663.0 | 663.2 | 654.1 | 654.1 | -9.9 | -1.5 | 2,323,200 |
| 5/21 | 665.3 | 673.8 | 664.0 | 664.0 | -5.6 | -0.8 | 2,584,800 |
| 5/20 | 668.5 | 677.9 | 667.2 | 669.6 | +3.7 | +0.6 | 2,898,800 |
| 5/17 | 654.2 | 672.5 | 653.0 | 665.9 | +9.8 | +1.5 | 3,261,000 |
| 5/16 | 665.0 | 668.0 | 650.3 | 656.1 | -9.4 | -1.4 | 3,944,800 |
| 5/15 | 663.9 | 675.1 | 663.9 | 665.5 | -8.0 | -1.2 | 5,117,900 |
| 5/14 | 705.0 | 709.0 | 667.6 | 673.5 | -29.1 | -4.1 | 8,944,300 |
| 5/13 | 720.0 | 727.4 | 700.0 | 702.6 | -97.1 | -12.1 | 6,971,100 |
| 5/10 | 799.9 | 803.7 | 791.7 | 799.7 | +6.2 | +0.8 | 1,444,200 |
| 5/9 | 789.0 | 796.7 | 786.0 | 793.5 | +8.7 | +1.1 | 882,400 |
| 5/8 | 791.9 | 795.9 | 778.1 | 784.8 | -3.2 | -0.4 | 927,200 |
| 5/7 | 798.0 | 799.6 | 786.7 | 788.0 | -9.3 | -1.2 | 856,000 |
| 5/2 | 798.0 | 799.5 | 792.1 | 797.3 | +2.1 | +0.3 | 728,200 |
| 5/1 | 791.2 | 796.9 | 788.2 | 795.2 | +3.0 | +0.4 | 879,100 |
| 4/30 | 801.1 | 804.6 | 787.4 | 792.2 | -7.2 | -0.9 | 993,000 |
| 4/26 | 792.2 | 799.4 | 787.3 | 799.4 | +7.0 | +0.9 | 1,381,000 |
| 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 |
▶︎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
