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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 603.0 | 670.0 | 570.0 | 667.0 | +69.0 | +11.5 | 39,476,900 |
| 19/09 | 555.0 | 608.0 | 550.0 | 598.0 | +47.0 | +8.5 | 35,711,700 |
| 19/08 | 525.0 | 555.0 | 470.0 | 551.0 | +21.0 | +4.0 | 42,721,300 |
| 19/07 | 535.0 | 552.0 | 514.0 | 530.0 | +2.0 | +0.4 | 32,658,000 |
| 19/06 | 480.0 | 545.0 | 478.0 | 528.0 | +45.0 | +9.3 | 36,761,400 |
| 19/05 | 513.0 | 534.0 | 461.0 | 483.0 | -26.0 | -5.1 | 42,078,300 |
| 19/04 | 516.0 | 535.0 | 486.0 | 509.0 | -4.0 | -0.8 | 33,199,400 |
| 19/03 | 563.0 | 568.0 | 502.0 | 513.0 | -48.0 | -8.6 | 39,770,600 |
| 19/02 | 629.0 | 651.0 | 528.0 | 561.0 | -76.0 | -11.9 | 55,931,900 |
| 19/01 | 598.0 | 651.0 | 589.0 | 637.0 | +28.0 | +4.6 | 22,221,100 |
| 18/12 | 723.0 | 723.0 | 545.0 | 609.0 | -107.0 | -14.9 | 26,071,000 |
| 18/11 | 680.0 | 726.0 | 650.0 | 716.0 | +40.0 | +5.9 | 40,102,900 |
| 18/10 | 758.0 | 777.0 | 635.0 | 676.0 | -81.0 | -10.7 | 32,176,600 |
| 18/09 | 650.0 | 759.0 | 625.0 | 757.0 | +105.0 | +16.1 | 41,423,400 |
| 18/08 | 705.0 | 707.0 | 628.0 | 652.0 | -50.0 | -7.1 | 35,818,900 |
| 18/07 | 740.0 | 741.0 | 676.0 | 702.0 | -40.0 | -5.4 | 28,573,000 |
| 18/06 | 710.0 | 750.0 | 708.0 | 742.0 | +33.0 | +4.7 | 37,256,600 |
| 18/05 | 869.0 | 873.0 | 694.0 | 709.0 | -156.0 | -18.0 | 48,964,100 |
| 18/04 | 779.0 | 866.0 | 751.0 | 865.0 | +86.0 | +11.0 | 20,697,500 |
| 18/03 | 770.0 | 782.0 | 714.0 | 779.0 | +4.0 | +0.5 | 34,540,200 |
| 18/02 | 843.0 | 856.0 | 732.0 | 775.0 | -64.0 | -7.6 | 29,745,900 |
| 18/01 | 855.0 | 888.0 | 838.0 | 839.0 | -1.0 | -0.1 | 23,303,100 |
| 17/12 | 844.0 | 882.0 | 808.0 | 840.0 | +3.0 | +0.4 | 29,396,700 |
| 17/11 | 752.0 | 845.0 | 744.0 | 837.0 | +90.0 | +12.1 | 34,253,100 |
| 17/10 | 713.0 | 758.0 | 698.0 | 747.0 | +37.0 | +5.2 | 31,087,300 |
| 17/09 | 658.0 | 711.0 | 635.0 | 710.0 | +50.0 | +7.6 | 29,423,200 |
| 17/08 | 652.0 | 685.0 | 617.0 | 660.0 | +3.0 | +0.5 | 43,599,200 |
| 17/07 | 643.0 | 671.0 | 631.0 | 657.0 | +18.0 | +2.8 | 33,710,300 |
| 17/06 | 628.0 | 674.0 | 608.0 | 639.0 | +10.0 | +1.6 | 41,126,300 |
| 17/05 | 565.0 | 641.0 | 562.0 | 629.0 | +65.0 | +11.5 | 58,522,300 |
▶︎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
