1893東証P貸借
業種 建設業
五洋建設 株価時系列データ
PTS
632.8
円
(14:30)
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 | 632.7 | -4.0 | -0.6 | 24,354,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/10 | 344.0 | 384.0 | 332.0 | 340.0 | +6.0 | +1.8 | 27,904,500 |
| 04/09 | 380.0 | 404.0 | 326.0 | 334.0 | -46.0 | -12.1 | 66,453,500 |
| 04/08 | 360.0 | 392.0 | 324.0 | 380.0 | +16.0 | +4.4 | 23,272,500 |
| 04/07 | 408.0 | 412.0 | 342.0 | 364.0 | -50.0 | -12.1 | 24,202,500 |
| 04/06 | 374.0 | 416.0 | 356.0 | 414.0 | +46.0 | +12.5 | 37,563,500 |
| 04/05 | 388.0 | 394.0 | 288.0 | 368.0 | -20.0 | -5.2 | 36,296,000 |
| 04/04 | 302.0 | 456.0 | 292.0 | 388.0 | +88.0 | +29.3 | 75,706,500 |
| 04/03 | 250.0 | 324.0 | 248.0 | 300.0 | +48.0 | +19.1 | 46,512,500 |
| 04/02 | 248.0 | 260.0 | 240.0 | 252.0 | +8.0 | +3.3 | 11,677,500 |
| 04/01 | 212.0 | 266.0 | 206.0 | 244.0 | +36.0 | +17.3 | 41,430,000 |
| 03/12 | 190.0 | 214.0 | 174.0 | 208.0 | +4.0 | +2.0 | 13,768,500 |
| 03/11 | 254.0 | 258.0 | 184.0 | 204.0 | -48.0 | -19.1 | 12,037,500 |
| 03/10 | 290.0 | 296.0 | 242.0 | 252.0 | -38.0 | -13.1 | 33,310,500 |
| 03/09 | 206.0 | 318.0 | 206.0 | 290.0 | +86.0 | +42.2 | 51,585,000 |
| 03/08 | 184.0 | 220.0 | 178.0 | 204.0 | +20.0 | +10.9 | 31,563,000 |
| 03/07 | 180.0 | 206.0 | 166.0 | 184.0 | +4.0 | +2.2 | 41,929,000 |
| 03/06 | 148.0 | 196.0 | 144.0 | 180.0 | +32.0 | +21.6 | 43,357,500 |
| 03/05 | 138.0 | 164.0 | 132.0 | 148.0 | +20.0 | +15.6 | 22,323,000 |
| 03/04 | 102.0 | 190.0 | 102.0 | 128.0 | +26.0 | +25.5 | 52,702,500 |
| 03/03 | 104.0 | 108.0 | 98.0 | 102.0 | -2.0 | -1.9 | 4,266,000 |
| 03/02 | 94.0 | 124.0 | 94.0 | 104.0 | +10.0 | +10.6 | 10,693,000 |
| 03/01 | 92.0 | 112.0 | 84.0 | 94.0 | +4.0 | +4.4 | 5,456,500 |
| 02/12 | 92.0 | 96.0 | 76.0 | 90.0 | -4.0 | -4.3 | 6,885,500 |
| 02/11 | 110.0 | 110.0 | 72.0 | 94.0 | -16.0 | -14.6 | 11,853,500 |
| 02/10 | 206.0 | 210.0 | 104.0 | 110.0 | -100.0 | -47.6 | 26,906,000 |
| 02/09 | 220.0 | 222.0 | 202.0 | 210.0 | -16.0 | -7.1 | 3,154,500 |
| 02/08 | 220.0 | 248.0 | 220.0 | 226.0 | +6.0 | +2.7 | 3,773,000 |
| 02/07 | 230.0 | 252.0 | 214.0 | 220.0 | -8.0 | -3.5 | 4,240,000 |
| 02/06 | 246.0 | 250.0 | 214.0 | 228.0 | -20.0 | -8.1 | 3,886,000 |
| 02/05 | 228.0 | 266.0 | 226.0 | 248.0 | +20.0 | +8.8 | 5,427,500 |
▶︎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
