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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 533.0 | 566.0 | 524.0 | 564.0 | +26.0 | +4.8 | 38,549,500 |
| 17/03 | 533.0 | 571.0 | 532.0 | 538.0 | +7.0 | +1.3 | 47,024,500 |
| 17/02 | 550.0 | 561.0 | 500.0 | 531.0 | -21.0 | -3.8 | 56,883,700 |
| 17/01 | 570.0 | 583.0 | 545.0 | 552.0 | -13.0 | -2.3 | 42,562,500 |
| 16/12 | 567.0 | 592.0 | 553.0 | 565.0 | +4.0 | +0.7 | 55,301,600 |
| 16/11 | 623.0 | 627.0 | 548.0 | 561.0 | -65.0 | -10.4 | 64,753,500 |
| 16/10 | 578.0 | 634.0 | 574.0 | 626.0 | +52.0 | +9.1 | 46,249,000 |
| 16/09 | 546.0 | 587.0 | 532.0 | 574.0 | +28.0 | +5.1 | 42,007,800 |
| 16/08 | 620.0 | 621.0 | 528.0 | 546.0 | -82.0 | -13.1 | 62,417,500 |
| 16/07 | 539.0 | 628.0 | 517.0 | 628.0 | +89.0 | +16.5 | 54,061,100 |
| 16/06 | 559.0 | 564.0 | 483.0 | 539.0 | -27.0 | -4.8 | 38,511,900 |
| 16/05 | 480.0 | 567.0 | 479.0 | 566.0 | +70.0 | +14.1 | 43,453,600 |
| 16/04 | 473.0 | 538.0 | 430.0 | 496.0 | +25.0 | +5.3 | 56,452,800 |
| 16/03 | 454.0 | 493.0 | 434.0 | 471.0 | +13.0 | +2.8 | 51,712,400 |
| 16/02 | 487.0 | 513.0 | 414.0 | 458.0 | -21.0 | -4.4 | 54,848,200 |
| 16/01 | 498.0 | 508.0 | 412.0 | 479.0 | -28.0 | -5.5 | 40,919,400 |
| 15/12 | 489.0 | 518.0 | 468.0 | 507.0 | +18.0 | +3.7 | 47,610,800 |
| 15/11 | 553.0 | 555.0 | 477.0 | 489.0 | -63.0 | -11.4 | 58,290,700 |
| 15/10 | 561.0 | 595.0 | 527.0 | 552.0 | -8.0 | -1.4 | 59,910,100 |
| 15/09 | 577.0 | 592.0 | 515.0 | 560.0 | -24.0 | -4.1 | 50,571,700 |
| 15/08 | 503.0 | 628.0 | 496.0 | 584.0 | +76.0 | +15.0 | 81,896,600 |
| 15/07 | 506.0 | 535.0 | 460.0 | 508.0 | +2.0 | +0.4 | 38,612,900 |
| 15/06 | 507.0 | 544.0 | 495.0 | 506.0 | -4.0 | -0.8 | 47,539,700 |
| 15/05 | 453.0 | 516.0 | 438.0 | 510.0 | +60.0 | +13.3 | 41,691,200 |
| 15/04 | 433.0 | 467.0 | 418.0 | 450.0 | +11.0 | +2.5 | 36,521,600 |
| 15/03 | 440.0 | 445.0 | 415.0 | 439.0 | -1.0 | -0.2 | 40,625,800 |
| 15/02 | 450.0 | 472.0 | 431.0 | 440.0 | -12.0 | -2.7 | 47,382,000 |
| 15/01 | 418.0 | 464.0 | 411.0 | 452.0 | +38.0 | +9.2 | 74,664,900 |
| 14/12 | 375.0 | 429.0 | 352.0 | 414.0 | +39.0 | +10.4 | 53,590,900 |
| 14/11 | 368.0 | 382.0 | 340.0 | 375.0 | +18.0 | +5.0 | 56,315,600 |
▶︎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
