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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 784.0 | 784.9 | 755.1 | 761.7 | -21.7 | -2.8 | 2,812,500 |
| 3/12 | 775.6 | 784.1 | 764.7 | 783.4 | +1.2 | +0.2 | 1,380,800 |
| 3/11 | 800.0 | 809.5 | 774.3 | 782.2 | -21.3 | -2.7 | 2,049,700 |
| 3/8 | 782.7 | 803.5 | 780.0 | 803.5 | +15.7 | +2.0 | 2,227,800 |
| 3/7 | 792.0 | 793.7 | 784.6 | 787.8 | +0.1 | +0.0 | 1,689,100 |
| 3/6 | 771.5 | 792.5 | 769.0 | 787.7 | +14.1 | +1.8 | 1,885,100 |
| 3/5 | 761.2 | 776.4 | 758.1 | 773.6 | +12.4 | +1.6 | 1,755,100 |
| 3/4 | 776.0 | 777.3 | 760.6 | 761.2 | -21.4 | -2.7 | 2,115,500 |
| 3/1 | 779.6 | 784.4 | 777.3 | 782.6 | +7.1 | +0.9 | 1,035,700 |
▶︎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
