1893東証P貸借
業種 建設業
五洋建設 株価時系列データ
PTS
633.8
円
(10:14)
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 | 633.0 | -3.7 | -0.6 | 23,781,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/10 | 116.0 | 117.0 | 102.0 | 104.0 | -12.0 | -10.3 | 22,587,500 |
| 09/09 | 126.0 | 129.0 | 113.0 | 116.0 | -11.0 | -8.7 | 7,680,500 |
| 09/08 | 131.0 | 136.0 | 124.0 | 127.0 | -2.0 | -1.6 | 13,688,500 |
| 09/07 | 139.0 | 145.0 | 116.0 | 129.0 | -11.0 | -7.9 | 18,435,500 |
| 09/06 | 133.0 | 152.0 | 132.0 | 140.0 | +2.0 | +1.5 | 31,636,500 |
| 09/05 | 117.0 | 145.0 | 117.0 | 138.0 | +21.0 | +18.0 | 34,476,000 |
| 09/04 | 115.0 | 133.0 | 113.0 | 117.0 | +4.0 | +3.5 | 31,650,500 |
| 09/03 | 117.0 | 125.0 | 104.0 | 113.0 | -5.0 | -4.2 | 20,919,500 |
| 09/02 | 116.0 | 121.0 | 108.0 | 118.0 | +2.0 | +1.7 | 11,956,500 |
| 09/01 | 130.0 | 132.0 | 107.0 | 116.0 | -12.0 | -9.4 | 12,358,000 |
| 08/12 | 108.0 | 130.0 | 99.0 | 128.0 | +21.0 | +19.6 | 23,309,500 |
| 08/11 | 111.0 | 123.0 | 95.0 | 107.0 | -1.0 | -0.9 | 21,399,000 |
| 08/10 | 116.0 | 117.0 | 83.0 | 108.0 | -4.0 | -3.6 | 34,340,000 |
| 08/09 | 126.0 | 139.0 | 97.0 | 112.0 | -14.0 | -11.1 | 59,514,000 |
| 08/08 | 162.0 | 162.0 | 116.0 | 126.0 | -37.0 | -22.7 | 23,359,000 |
| 08/07 | 170.0 | 177.0 | 159.0 | 163.0 | -8.0 | -4.7 | 19,243,000 |
| 08/06 | 182.0 | 210.0 | 167.0 | 171.0 | -13.0 | -7.1 | 44,289,500 |
| 08/05 | 130.0 | 188.0 | 126.0 | 184.0 | +57.0 | +44.9 | 63,546,500 |
| 08/04 | 120.0 | 128.0 | 114.0 | 127.0 | +7.0 | +5.8 | 18,641,500 |
| 08/03 | 133.0 | 135.0 | 107.0 | 120.0 | -14.0 | -10.5 | 19,292,500 |
| 08/02 | 140.0 | 146.0 | 123.0 | 134.0 | -5.0 | -3.6 | 22,151,500 |
| 08/01 | 159.0 | 163.0 | 122.0 | 139.0 | -23.0 | -14.2 | 35,052,000 |
| 07/12 | 194.0 | 196.0 | 157.0 | 162.0 | -30.0 | -15.6 | 28,305,000 |
| 07/11 | 204.0 | 205.0 | 155.0 | 192.0 | -11.0 | -5.4 | 45,561,000 |
| 07/10 | 183.0 | 217.0 | 178.0 | 203.0 | +20.0 | +10.9 | 84,251,500 |
| 07/09 | 192.0 | 196.0 | 152.0 | 183.0 | ー | ー | 65,880,500 |
| 07/08 | ー | ー | ー | 278.0 | ー | ー | 0 |
| 07/07 | 326.0 | 330.0 | 266.0 | 278.0 | -48.0 | -14.7 | 36,189,000 |
| 07/06 | 312.0 | 352.0 | 304.0 | 326.0 | +12.0 | +3.8 | 66,401,500 |
| 07/05 | 344.0 | 366.0 | 310.0 | 314.0 | -30.0 | -8.7 | 91,225,500 |
▶︎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
