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) |
|---|---|---|---|---|---|---|---|
| 12/04 | 267.0 | 268.0 | 233.0 | 235.0 | -30.0 | -11.3 | 52,749,000 |
| 12/03 | 274.0 | 277.0 | 263.0 | 265.0 | -7.0 | -2.6 | 77,463,500 |
| 12/02 | 278.0 | 285.0 | 253.0 | 272.0 | -2.0 | -0.7 | 137,739,000 |
| 12/01 | 241.0 | 279.0 | 236.0 | 274.0 | +39.0 | +16.6 | 150,355,000 |
| 11/12 | 245.0 | 250.0 | 220.0 | 235.0 | -4.0 | -1.7 | 60,510,500 |
| 11/11 | 253.0 | 267.0 | 218.0 | 239.0 | -12.0 | -4.8 | 163,847,500 |
| 11/10 | 227.0 | 258.0 | 221.0 | 251.0 | +24.0 | +10.6 | 180,317,500 |
| 11/09 | 198.0 | 232.0 | 193.0 | 227.0 | +31.0 | +15.8 | 128,133,000 |
| 11/08 | 177.0 | 200.0 | 144.0 | 196.0 | +20.0 | +11.4 | 115,248,000 |
| 11/07 | 194.0 | 202.0 | 176.0 | 176.0 | -17.0 | -8.8 | 62,056,500 |
| 11/06 | 185.0 | 195.0 | 174.0 | 193.0 | +10.0 | +5.5 | 99,015,500 |
| 11/05 | 180.0 | 211.0 | 174.0 | 183.0 | +5.0 | +2.8 | 142,861,000 |
| 11/04 | 205.0 | 216.0 | 173.0 | 178.0 | -29.0 | -14.0 | 141,195,000 |
| 11/03 | 139.0 | 241.0 | 131.0 | 207.0 | +70.0 | +51.1 | 266,850,500 |
| 11/02 | 136.0 | 153.0 | 133.0 | 137.0 | +1.0 | +0.7 | 50,443,000 |
| 11/01 | 139.0 | 146.0 | 126.0 | 136.0 | -2.0 | -1.5 | 149,535,500 |
| 10/12 | 129.0 | 144.0 | 128.0 | 138.0 | +9.0 | +7.0 | 13,867,500 |
| 10/11 | 120.0 | 135.0 | 114.0 | 129.0 | +8.0 | +6.6 | 13,405,000 |
| 10/10 | 125.0 | 127.0 | 116.0 | 121.0 | -4.0 | -3.2 | 12,828,000 |
| 10/09 | 111.0 | 130.0 | 108.0 | 125.0 | +14.0 | +12.6 | 11,253,000 |
| 10/08 | 118.0 | 124.0 | 107.0 | 111.0 | -8.0 | -6.7 | 12,295,500 |
| 10/07 | 110.0 | 130.0 | 106.0 | 119.0 | +8.0 | +7.2 | 14,507,500 |
| 10/06 | 135.0 | 136.0 | 111.0 | 111.0 | -26.0 | -19.0 | 18,996,500 |
| 10/05 | 152.0 | 155.0 | 126.0 | 137.0 | -21.0 | -13.3 | 25,753,500 |
| 10/04 | 128.0 | 164.0 | 125.0 | 158.0 | +29.0 | +22.5 | 39,538,500 |
| 10/03 | 108.0 | 134.0 | 106.0 | 129.0 | +22.0 | +20.6 | 32,089,000 |
| 10/02 | 92.0 | 111.0 | 90.0 | 107.0 | +13.0 | +13.8 | 24,472,500 |
| 10/01 | 91.0 | 101.0 | 90.0 | 94.0 | +3.0 | +3.3 | 24,106,500 |
| 09/12 | 87.0 | 96.0 | 83.0 | 91.0 | +5.0 | +5.8 | 22,176,500 |
| 09/11 | 101.0 | 108.0 | 83.0 | 86.0 | -18.0 | -17.3 | 15,809,500 |
▶︎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
