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
取引時間外
(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 |
|---|---|---|---|---|---|---|---|
| 11/13 | 781.0 | +12.7 | 749.4 | 10,469,300 | 493,200 | 376,100 | 0.76 |
| 11/6 | 693.0 | +4.8 | 680.7 | 4,386,700 | 447,500 | 332,500 | 0.74 |
| 10/30 | 661.0 | -0.3 | 667.5 | 5,202,300 | 415,800 | 335,900 | 0.81 |
| 10/23 | 663.0 | +0.5 | 661.9 | 4,516,400 | 421,900 | 340,400 | 0.81 |
| 10/16 | 660.0 | -0.5 | 662.1 | 3,496,800 | 405,800 | 371,000 | 0.91 |
| 10/9 | 663.0 | +0.8 | 672.0 | 4,767,400 | 411,800 | 375,400 | 0.91 |
| 10/2 | 658.0 | -4.2 | 686.0 | 5,134,300 | 438,100 | 304,200 | 0.69 |
| 9/25 | 687.0 | -0.9 | 684.7 | 2,581,200 | 466,500 | 283,800 | 0.61 |
| 9/18 | 693.0 | +1.2 | 685.3 | 4,792,600 | 493,900 | 291,700 | 0.59 |
| 9/11 | 685.0 | +0.7 | 685.7 | 4,967,400 | 534,500 | 295,300 | 0.55 |
| 9/4 | 680.0 | +2.6 | 674.6 | 4,534,900 | 591,700 | 380,800 | 0.64 |
| 8/28 | 663.0 | +3.4 | 663.2 | 4,501,700 | 520,900 | 359,800 | 0.69 |
| 8/21 | 641.0 | -0.2 | 641.9 | 3,549,900 | 515,900 | 375,400 | 0.73 |
| 8/14 | 642.0 | +2.7 | 642.4 | 4,416,100 | 516,300 | 373,300 | 0.72 |
| 8/7 | 625.0 | +13.2 | 606.6 | 9,609,000 | 513,900 | 377,100 | 0.73 |
| 7/31 | 552.0 | -3.8 | 566.2 | 6,528,700 | 169,100 | 752,900 | 4.45 |
| 7/22 | 574.0 | -2.7 | 579.9 | 3,623,800 | 163,000 | 744,000 | 4.56 |
| 7/17 | 590.0 | +3.2 | 590.0 | 5,590,700 | 189,800 | 733,700 | 3.87 |
| 7/10 | 572.0 | -0.4 | 588.5 | 5,116,100 | 188,000 | 698,200 | 3.71 |
| 7/3 | 574.0 | 0.0 | 573.0 | 5,286,400 | 170,500 | 643,800 | 3.78 |
| 6/26 | 574.0 | -1.7 | 569.2 | 4,943,200 | 167,500 | 699,100 | 4.17 |
| 6/19 | 584.0 | +2.3 | 576.6 | 5,709,400 | 172,800 | 680,400 | 3.94 |
| 6/12 | 571.0 | +1.6 | 584.4 | 7,690,300 | 159,800 | 915,100 | 5.73 |
| 6/5 | 562.0 | 0.0 | 562.5 | 6,294,400 | 154,400 | 1,015,900 | 6.58 |
| 5/29 | 562.0 | +2.9 | 564.1 | 6,509,000 | 169,700 | 951,400 | 5.61 |
| 5/22 | 546.0 | +1.3 | 556.2 | 4,561,200 | 165,300 | 1,065,100 | 6.44 |
| 5/15 | 539.0 | -3.1 | 553.8 | 8,496,200 | 208,300 | 1,061,300 | 5.10 |
| 5/8 | 556.0 | +3.5 | 547.2 | 2,392,400 | ー | ー | ー |
| 5/1 | 537.0 | +1.3 | 546.7 | 5,292,000 | 198,200 | 1,002,500 | 5.06 |
| 4/24 | 530.0 | +1.3 | 521.8 | 5,163,300 | 214,200 | 1,065,700 | 4.98 |
▶︎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
