1893東証P貸借
業種 建設業
五洋建設 株価時系列データ
PTS
633.5
円
(10:40)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 636.8 | 638.8 | 626.2 | 632.9 | +1.1 | +0.2 | 1,826,700 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 9/20 | 586.0 | -1.0 | 590.1 | 6,967,800 | 410,000 | 1,691,600 | 4.13 |
| 9/13 | 592.0 | +6.3 | 582.6 | 11,586,600 | 453,900 | 1,655,100 | 3.65 |
| 9/6 | 557.0 | +1.1 | 558.8 | 9,037,800 | 295,600 | 2,045,200 | 6.92 |
| 8/30 | 551.0 | +1.1 | 539.6 | 7,252,300 | 287,400 | 2,236,100 | 7.78 |
| 8/23 | 545.0 | +5.2 | 540.9 | 11,469,300 | 330,900 | 2,594,000 | 7.84 |
| 8/16 | 518.0 | -0.4 | 519.7 | 7,641,300 | 208,900 | 3,150,100 | 15.08 |
| 8/9 | 520.0 | +3.8 | 508.3 | 12,746,600 | 207,800 | 3,417,700 | 16.45 |
| 8/2 | 501.0 | -5.3 | 518.7 | 7,565,800 | 201,500 | 4,523,800 | 22.45 |
| 7/26 | 529.0 | +0.6 | 527.3 | 7,071,000 | 231,700 | 4,203,600 | 18.14 |
| 7/19 | 526.0 | 0.0 | 526.3 | 6,365,800 | 230,800 | 4,309,100 | 18.67 |
| 7/12 | 526.0 | -4.0 | 531.3 | 7,512,600 | 234,300 | 4,450,000 | 18.99 |
| 7/5 | 548.0 | +3.8 | 538.8 | 7,754,600 | 220,900 | 3,913,600 | 17.72 |
| 6/28 | 528.0 | +1.7 | 529.2 | 8,710,400 | 164,800 | 3,998,000 | 24.26 |
| 6/21 | 519.0 | +0.4 | 514.5 | 9,953,100 | 169,900 | 4,163,100 | 24.50 |
| 6/14 | 517.0 | +4.4 | 520.6 | 10,642,800 | 204,300 | 4,013,600 | 19.65 |
| 6/7 | 495.0 | +2.5 | 493.7 | 7,455,100 | 149,000 | 4,312,600 | 28.94 |
| 5/31 | 483.0 | 0.0 | 483.1 | 7,338,600 | 150,200 | 4,666,300 | 31.07 |
| 5/24 | 483.0 | -5.9 | 496.2 | 7,980,800 | 171,100 | 4,748,400 | 27.75 |
| 5/17 | 513.0 | +0.6 | 521.8 | 14,549,100 | 166,900 | 4,677,100 | 28.02 |
| 5/10 | 510.0 | +0.2 | 493.8 | 12,209,800 | 154,800 | 5,138,000 | 33.19 |
| 4/26 | 509.0 | +3.3 | 499.3 | 7,283,300 | 128,400 | 4,931,500 | 38.41 |
| 4/19 | 493.0 | +0.6 | 500.9 | 7,769,300 | 167,100 | 5,254,600 | 31.45 |
| 4/12 | 490.0 | -7.0 | 500.2 | 9,640,300 | 121,500 | 5,618,600 | 46.24 |
| 4/5 | 527.0 | +2.7 | 527.8 | 8,506,500 | 109,100 | 5,144,800 | 47.16 |
| 3/29 | 513.0 | -2.8 | 515.3 | 12,250,500 | 168,500 | 5,515,500 | 32.73 |
| 3/22 | 528.0 | -2.0 | 527.1 | 10,193,800 | 121,800 | 5,264,200 | 43.22 |
| 3/15 | 539.0 | -0.9 | 543.1 | 7,266,800 | 138,200 | 4,269,800 | 30.90 |
| 3/8 | 544.0 | -3.6 | 554.1 | 8,275,600 | 133,600 | 4,083,400 | 30.56 |
| 3/1 | 564.0 | ー | 554.8 | 9,893,900 | 149,500 | 3,962,000 | 26.50 |
▶︎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
