1893東証P貸借
業種 建設業
五洋建設 株価時系列データ
PTS
633.4
円
(11:27)
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 | 633.1 | -3.6 | -0.6 | 23,929,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/04 | 314.0 | 354.0 | 296.0 | 344.0 | +40.0 | +13.2 | 95,490,500 |
| 07/03 | 296.0 | 306.0 | 264.0 | 304.0 | +12.0 | +4.1 | 26,479,500 |
| 07/02 | 278.0 | 326.0 | 262.0 | 292.0 | +14.0 | +5.0 | 35,747,000 |
| 07/01 | 252.0 | 288.0 | 248.0 | 278.0 | +32.0 | +13.0 | 23,139,000 |
| 06/12 | 256.0 | 264.0 | 228.0 | 246.0 | -10.0 | -3.9 | 20,076,000 |
| 06/11 | 284.0 | 290.0 | 222.0 | 256.0 | -30.0 | -10.5 | 33,953,000 |
| 06/10 | 314.0 | 326.0 | 284.0 | 286.0 | -32.0 | -10.1 | 32,217,000 |
| 06/09 | 320.0 | 338.0 | 292.0 | 318.0 | -2.0 | -0.6 | 19,958,500 |
| 06/08 | 294.0 | 344.0 | 294.0 | 320.0 | +26.0 | +8.8 | 28,365,500 |
| 06/07 | 324.0 | 344.0 | 266.0 | 294.0 | -30.0 | -9.3 | 39,537,500 |
| 06/06 | 308.0 | 342.0 | 278.0 | 324.0 | +24.0 | +8.0 | 69,253,500 |
| 06/05 | 442.0 | 456.0 | 284.0 | 300.0 | -142.0 | -32.1 | 64,590,000 |
| 06/04 | 480.0 | 508.0 | 434.0 | 442.0 | -36.0 | -7.5 | 32,549,500 |
| 06/03 | 466.0 | 494.0 | 424.0 | 478.0 | -2.0 | -0.4 | 32,013,500 |
| 06/02 | 572.0 | 586.0 | 418.0 | 480.0 | -100.0 | -17.2 | 53,647,500 |
| 06/01 | 546.0 | 632.0 | 510.0 | 580.0 | +40.0 | +7.4 | 84,040,500 |
| 05/12 | 470.0 | 552.0 | 466.0 | 540.0 | +74.0 | +15.9 | 65,145,500 |
| 05/11 | 450.0 | 494.0 | 420.0 | 466.0 | +20.0 | +4.5 | 69,414,000 |
| 05/10 | 402.0 | 452.0 | 360.0 | 446.0 | +42.0 | +10.4 | 80,379,500 |
| 05/09 | 340.0 | 418.0 | 338.0 | 404.0 | +68.0 | +20.2 | 119,314,500 |
| 05/08 | 330.0 | 350.0 | 306.0 | 336.0 | +4.0 | +1.2 | 75,193,000 |
| 05/07 | 330.0 | 336.0 | 320.0 | 332.0 | 0 | 0.0 | 36,139,500 |
| 05/06 | 320.0 | 348.0 | 314.0 | 332.0 | +14.0 | +4.4 | 52,067,500 |
| 05/05 | 342.0 | 358.0 | 304.0 | 318.0 | -28.0 | -8.1 | 33,369,500 |
| 05/04 | 396.0 | 406.0 | 342.0 | 346.0 | -54.0 | -13.5 | 21,112,500 |
| 05/03 | 366.0 | 430.0 | 364.0 | 400.0 | +36.0 | +9.9 | 47,582,500 |
| 05/02 | 386.0 | 386.0 | 354.0 | 364.0 | -20.0 | -5.2 | 17,791,000 |
| 05/01 | 318.0 | 386.0 | 316.0 | 384.0 | +68.0 | +21.5 | 65,993,000 |
| 04/12 | 334.0 | 346.0 | 274.0 | 316.0 | -14.0 | -4.2 | 85,681,500 |
| 04/11 | 338.0 | 360.0 | 326.0 | 330.0 | -10.0 | -2.9 | 16,177,000 |
▶︎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
