1893東証P貸借
業種 建設業
五洋建設 株価時系列データ
PTS
628.8
円
(22:45)
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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 636.8 | 638.8 | 626.2 | 626.2 | -5.6 | -0.9 | 2,751,200 |
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 |
|---|---|---|---|---|---|---|---|
| 1/7 | 646.0 | -0.6 | 655.2 | 4,671,900 | 71,200 | 1,157,500 | 16.26 |
| 12/30 | 650.0 | -1.2 | 643.7 | 5,062,000 | 59,600 | 1,102,900 | 18.51 |
| 12/24 | 658.0 | -2.2 | 662.1 | 3,939,300 | 54,200 | 1,152,200 | 21.26 |
| 12/17 | 673.0 | -0.2 | 679.0 | 3,553,500 | 81,800 | 1,054,600 | 12.89 |
| 12/10 | 674.0 | -1.6 | 690.9 | 3,724,000 | 115,600 | 1,036,300 | 8.96 |
| 12/3 | 685.0 | -0.6 | 665.0 | 6,964,100 | 54,400 | 1,024,900 | 18.84 |
| 11/26 | 689.0 | -4.7 | 702.4 | 4,811,200 | 46,600 | 1,015,500 | 21.79 |
| 11/19 | 723.0 | -5.7 | 738.4 | 5,676,700 | 78,100 | 1,023,600 | 13.11 |
| 11/12 | 767.0 | -3.9 | 759.2 | 7,393,600 | 88,600 | 911,100 | 10.28 |
| 11/5 | 798.0 | +1.9 | 796.9 | 3,368,700 | 127,400 | 896,900 | 7.04 |
| 10/29 | 783.0 | +1.2 | 785.7 | 6,328,800 | 112,700 | 897,300 | 7.96 |
| 10/22 | 774.0 | -0.3 | 773.3 | 3,452,700 | 99,800 | 937,400 | 9.39 |
| 10/15 | 776.0 | +0.9 | 771.1 | 3,866,500 | 96,200 | 993,200 | 10.32 |
| 10/8 | 769.0 | +2.8 | 770.4 | 6,538,300 | 93,000 | 1,020,400 | 10.97 |
| 10/1 | 748.0 | -1.8 | 760.7 | 4,625,900 | 81,500 | 1,228,500 | 15.07 |
| 9/24 | 762.0 | -2.3 | 759.6 | 3,215,800 | 82,900 | 1,193,400 | 14.40 |
| 9/17 | 780.0 | +1.7 | 772.8 | 7,168,600 | 114,900 | 1,194,800 | 10.40 |
| 9/10 | 767.0 | +5.2 | 750.5 | 6,408,800 | 88,000 | 1,325,600 | 15.06 |
| 9/3 | 729.0 | +6.1 | 708.6 | 4,134,800 | 98,800 | 1,238,800 | 12.54 |
| 8/27 | 687.0 | -1.0 | 693.0 | 4,001,100 | 70,600 | 1,316,600 | 18.65 |
| 8/20 | 694.0 | -1.6 | 692.2 | 5,556,100 | 65,200 | 1,319,100 | 20.23 |
| 8/13 | 705.0 | +3.2 | 692.0 | 4,149,400 | 67,600 | 1,377,500 | 20.38 |
| 8/6 | 683.0 | -7.6 | 707.9 | 9,429,000 | 101,300 | 1,508,800 | 14.89 |
| 7/30 | 739.0 | -1.9 | 753.0 | 5,728,200 | 53,000 | 1,259,000 | 23.75 |
| 7/21 | 753.0 | -1.1 | 752.9 | 2,372,000 | 46,500 | 1,150,400 | 24.74 |
| 7/16 | 761.0 | +0.7 | 770.6 | 3,700,100 | 73,000 | 1,147,200 | 15.72 |
| 7/9 | 756.0 | -2.0 | 758.1 | 4,131,800 | 51,300 | 1,189,400 | 23.19 |
| 7/2 | 771.0 | -0.8 | 770.2 | 4,634,000 | 59,500 | 1,166,800 | 19.61 |
| 6/25 | 777.0 | -1.9 | 773.9 | 4,898,900 | 55,300 | 1,099,300 | 19.88 |
| 6/18 | 792.0 | -0.4 | 797.7 | 4,033,000 | 54,000 | 1,029,100 | 19.06 |
▶︎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
