！決算発表予定日 2024/05/10
1893東証P貸借
業種 建設業
五洋建設 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 952.4 (23/09/19) | 669.0 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 852.9 (24/01/11) | 730.8 (24/02/15) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 791.2 | 799.6 | 786.7 | 788.0 | -4.2 | -0.5 | 3,319,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 774.0 | 804.6 | 741.0 | 792.2 | +15.3 | +2.0 | 29,758,500 |
| 24/03 | 779.6 | 809.5 | 755.1 | 776.9 | +1.4 | +0.2 | 37,915,800 |
| 24/02 | 792.5 | 816.6 | 730.8 | 775.5 | -17.7 | -2.2 | 36,946,100 |
| 24/01 | 818.0 | 852.9 | 778.4 | 793.2 | +1.3 | +0.2 | 30,180,700 |
| 23/12 | 824.4 | 826.2 | 751.4 | 791.9 | -18.5 | -2.3 | 22,032,800 |
| 23/11 | 895.0 | 907.3 | 767.2 | 810.4 | -73.1 | -8.3 | 34,777,700 |
| 23/10 | 886.4 | 895.3 | 820.9 | 883.5 | -5.7 | -0.6 | 22,056,200 |
| 23/09 | 866.0 | 952.4 | 864.1 | 889.2 | +23.1 | +2.7 | 32,069,100 |
| 23/08 | 771.3 | 880.8 | 768.1 | 866.1 | +94.8 | +12.3 | 36,075,800 |
| 23/07 | 774.1 | 780.0 | 731.1 | 771.3 | -0.8 | -0.1 | 17,685,300 |
| 23/06 | 701.0 | 789.0 | 699.0 | 772.1 | +68.1 | +9.7 | 23,844,500 |
| 23/05 | 662.0 | 767.0 | 658.0 | 704.0 | +45.0 | +6.8 | 29,254,500 |
| 23/04 | 635.0 | 659.0 | 609.0 | 659.0 | +27.0 | +4.3 | 18,717,000 |
| 23/03 | 645.0 | 678.0 | 609.0 | 632.0 | -17.0 | -2.6 | 20,759,100 |
| 23/02 | 648.0 | 662.0 | 617.0 | 649.0 | +3.0 | +0.5 | 19,716,900 |
| 23/01 | 620.0 | 652.0 | 604.0 | 646.0 | +28.0 | +4.5 | 12,933,800 |
| 22/12 | 657.0 | 658.0 | 607.0 | 618.0 | -29.0 | -4.5 | 18,934,200 |
| 22/11 | 736.0 | 747.0 | 607.0 | 647.0 | -93.0 | -12.6 | 26,384,900 |
| 22/10 | 720.0 | 748.0 | 704.0 | 740.0 | +13.0 | +1.8 | 15,251,600 |
| 22/09 | 732.0 | 747.0 | 705.0 | 727.0 | -10.0 | -1.4 | 16,961,300 |
| 22/08 | 734.0 | 748.0 | 667.0 | 737.0 | +8.0 | +1.1 | 19,020,400 |
| 22/07 | 730.0 | 746.0 | 682.0 | 729.0 | -3.0 | -0.4 | 24,747,300 |
| 22/06 | 634.0 | 749.0 | 618.0 | 732.0 | +98.0 | +15.5 | 26,523,500 |
| 22/05 | 627.0 | 647.0 | 607.0 | 634.0 | -3.0 | -0.5 | 20,218,300 |
| 22/04 | 605.0 | 645.0 | 605.0 | 637.0 | +24.0 | +3.9 | 22,100,200 |
| 22/03 | 604.0 | 643.0 | 558.0 | 613.0 | +10.0 | +1.7 | 30,478,300 |
| 22/02 | 634.0 | 666.0 | 591.0 | 603.0 | -31.0 | -4.9 | 23,523,700 |
| 22/01 | 660.0 | 664.0 | 623.0 | 634.0 | -16.0 | -2.5 | 20,877,100 |
| 21/12 | 655.0 | 709.0 | 631.0 | 650.0 | -1.0 | -0.2 | 19,689,800 |
| 21/11 | 806.0 | 809.0 | 649.0 | 651.0 | -132.0 | -16.9 | 24,803,300 |
▶︎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