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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 630.0 | 647.8 | 609.2 | 634.2 | -2.5 | -0.4 | 26,004,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/04 | 240.0 | 252.0 | 224.0 | 228.0 | -14.0 | -5.8 | 5,981,500 |
| 02/03 | 262.0 | 300.0 | 240.0 | 242.0 | -20.0 | -7.6 | 5,110,000 |
| 02/02 | 232.0 | 270.0 | 218.0 | 262.0 | +28.0 | +12.0 | 3,801,500 |
| 02/01 | 262.0 | 262.0 | 206.0 | 234.0 | -20.0 | -7.9 | 3,259,000 |
| 01/12 | 272.0 | 276.0 | 184.0 | 254.0 | -16.0 | -5.9 | 9,655,500 |
| 01/11 | 344.0 | 344.0 | 266.0 | 270.0 | -68.0 | -20.1 | 8,537,000 |
| 01/10 | 364.0 | 398.0 | 330.0 | 338.0 | -16.0 | -4.5 | 7,587,500 |
| 01/09 | 394.0 | 426.0 | 324.0 | 354.0 | -38.0 | -9.7 | 8,786,500 |
| 01/08 | 350.0 | 464.0 | 344.0 | 392.0 | +48.0 | +14.0 | 18,739,000 |
| 01/07 | 348.0 | 354.0 | 320.0 | 344.0 | +2.0 | +0.6 | 4,669,500 |
| 01/06 | 374.0 | 398.0 | 340.0 | 342.0 | -32.0 | -8.6 | 6,447,000 |
| 01/05 | 456.0 | 466.0 | 370.0 | 374.0 | -84.0 | -18.3 | 13,342,000 |
| 01/04 | 308.0 | 470.0 | 302.0 | 458.0 | +140.0 | +44.0 | 42,192,500 |
| 01/03 | 320.0 | 326.0 | 280.0 | 318.0 | +6.0 | +1.9 | 7,846,000 |
| 01/02 | 274.0 | 318.0 | 270.0 | 312.0 | +36.0 | +13.0 | 5,054,000 |
| 01/01 | 274.0 | 276.0 | 256.0 | 276.0 | +10.0 | +3.8 | 2,721,500 |
| 00/12 | 280.0 | 292.0 | 258.0 | 266.0 | -12.0 | -4.3 | 4,464,000 |
| 00/11 | 262.0 | 284.0 | 252.0 | 278.0 | +24.0 | +9.5 | 2,790,500 |
| 00/10 | 252.0 | 270.0 | 242.0 | 254.0 | +2.0 | +0.8 | 2,870,500 |
| 00/09 | 270.0 | 274.0 | 242.0 | 252.0 | -22.0 | -8.0 | 3,307,500 |
| 00/08 | 278.0 | 298.0 | 264.0 | 274.0 | -4.0 | -1.4 | 3,520,500 |
| 00/07 | 330.0 | 346.0 | 262.0 | 278.0 | -44.0 | -13.7 | 4,152,500 |
| 00/06 | 260.0 | 352.0 | 244.0 | 322.0 | +74.0 | +29.8 | 13,363,500 |
| 00/05 | 246.0 | 272.0 | 236.0 | 248.0 | +4.0 | +1.6 | 3,276,500 |
| 00/04 | 284.0 | 296.0 | 240.0 | 244.0 | -40.0 | -14.1 | 3,050,500 |
| 00/03 | 270.0 | 310.0 | 250.0 | 284.0 | +10.0 | +3.7 | 4,611,500 |
| 00/02 | 298.0 | 304.0 | 230.0 | 274.0 | -26.0 | -8.7 | 4,396,000 |
| 00/01 | 294.0 | 338.0 | 276.0 | 300.0 | +8.0 | +2.7 | 3,684,500 |
| 99/12 | 312.0 | 330.0 | 284.0 | 292.0 | ー | ー | 4,047,000 |
▶︎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
