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 | 626.2 | -10.5 | -1.7 | 24,783,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 757.0 | 801.0 | 744.0 | 783.0 | +20.0 | +2.6 | 21,218,900 |
| 21/09 | 703.0 | 789.0 | 703.0 | 763.0 | +64.0 | +9.2 | 22,908,800 |
| 21/08 | 746.0 | 766.0 | 662.0 | 699.0 | -40.0 | -5.4 | 24,748,100 |
| 21/07 | 774.0 | 781.0 | 738.0 | 739.0 | -34.0 | -4.4 | 17,760,100 |
| 21/06 | 788.0 | 814.0 | 760.0 | 773.0 | 0 | 0.0 | 21,750,400 |
| 21/05 | 863.0 | 890.0 | 760.0 | 773.0 | -79.0 | -9.3 | 24,721,500 |
| 21/04 | 871.0 | 909.0 | 840.0 | 852.0 | -17.0 | -2.0 | 15,624,900 |
| 21/03 | 810.0 | 918.0 | 786.0 | 869.0 | +77.0 | +9.7 | 31,604,800 |
| 21/02 | 859.0 | 894.0 | 777.0 | 792.0 | -65.0 | -7.6 | 27,296,500 |
| 21/01 | 893.0 | 948.0 | 857.0 | 857.0 | -30.0 | -3.4 | 28,419,000 |
| 20/12 | 777.0 | 907.0 | 776.0 | 887.0 | +110.0 | +14.2 | 30,911,200 |
| 20/11 | 664.0 | 800.0 | 663.0 | 777.0 | +116.0 | +17.6 | 28,329,700 |
| 20/10 | 685.0 | 687.0 | 650.0 | 661.0 | -26.0 | -3.8 | 19,967,400 |
| 20/09 | 673.0 | 710.0 | 663.0 | 687.0 | +6.0 | +0.9 | 19,061,600 |
| 20/08 | 557.0 | 684.0 | 552.0 | 681.0 | +129.0 | +23.4 | 23,041,000 |
| 20/07 | 579.0 | 607.0 | 552.0 | 552.0 | -27.0 | -4.7 | 23,726,000 |
| 20/06 | 562.0 | 604.0 | 552.0 | 579.0 | +17.0 | +3.0 | 27,057,000 |
| 20/05 | 549.0 | 573.0 | 532.0 | 562.0 | +12.0 | +2.2 | 23,226,400 |
| 20/04 | 562.0 | 572.0 | 501.0 | 550.0 | -19.0 | -3.3 | 28,155,200 |
| 20/03 | 563.0 | 598.0 | 424.0 | 569.0 | -6.0 | -1.0 | 56,987,700 |
| 20/02 | 638.0 | 709.0 | 571.0 | 575.0 | -79.0 | -12.1 | 24,196,600 |
| 20/01 | 667.0 | 697.0 | 646.0 | 654.0 | -23.0 | -3.4 | 22,035,300 |
| 19/12 | 626.0 | 707.0 | 624.0 | 677.0 | +46.0 | +7.3 | 30,258,300 |
| 19/11 | 659.0 | 682.0 | 630.0 | 631.0 | -36.0 | -5.4 | 32,780,800 |
▶︎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
