1893東証P貸借
業種 建設業
五洋建設 株価時系列データ
PTS
631.9
円
(13:04)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 610.0 | 633.7 | 609.6 | 632.3 | +18.1 | +3.0 | 4,873,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 611.3 | 628.3 | 609.2 | 614.2 | +4.2 | +0.7 | 6,761,100 |
| 11/8 | 632.7 | 647.8 | 610.0 | 610.0 | -16.2 | -2.6 | 8,972,700 |
| 11/1 | 621.7 | 640.0 | 619.4 | 626.2 | +4.0 | +0.6 | 7,221,800 |
| 10/25 | 645.0 | 647.8 | 616.1 | 622.2 | -23.8 | -3.7 | 7,168,600 |
| 10/18 | 637.9 | 653.8 | 634.1 | 646.0 | +9.1 | +1.4 | 5,493,300 |
| 10/11 | 653.9 | 662.9 | 636.5 | 636.9 | -11.5 | -1.8 | 6,463,700 |
| 10/4 | 630.1 | 653.9 | 630.1 | 648.4 | +8.3 | +1.3 | 6,566,600 |
| 9/27 | 623.1 | 646.7 | 619.3 | 640.1 | +26.5 | +4.3 | 7,935,600 |
| 9/20 | 591.4 | 622.5 | 585.2 | 613.6 | +23.3 | +4.0 | 7,824,100 |
| 9/13 | 604.8 | 616.8 | 585.2 | 590.3 | -28.1 | -4.5 | 9,659,600 |
| 9/6 | 640.0 | 645.6 | 614.9 | 618.4 | -21.9 | -3.4 | 10,456,100 |
| 8/30 | 651.0 | 661.6 | 636.5 | 640.3 | -7.3 | -1.1 | 5,960,600 |
| 8/23 | 641.2 | 650.8 | 632.0 | 647.6 | +6.4 | +1.0 | 7,981,000 |
| 8/16 | 626.5 | 643.7 | 618.8 | 641.2 | +11.1 | +1.8 | 7,968,000 |
| 8/9 | 585.8 | 634.0 | 538.2 | 630.1 | +20.9 | +3.4 | 13,910,900 |
| 8/2 | 654.0 | 670.9 | 608.8 | 609.2 | -42.3 | -6.5 | 7,527,300 |
| 7/26 | 670.5 | 672.0 | 647.5 | 651.5 | -17.5 | -2.6 | 5,878,500 |
| 7/19 | 662.9 | 678.9 | 657.2 | 669.0 | +8.2 | +1.2 | 6,861,600 |
| 7/12 | 661.9 | 663.7 | 648.0 | 660.8 | +1.9 | +0.3 | 9,001,800 |
| 7/5 | 668.0 | 672.5 | 655.4 | 658.9 | -3.1 | -0.5 | 10,245,700 |
| 6/28 | 646.2 | 669.0 | 641.1 | 662.0 | +19.0 | +3.0 | 8,263,300 |
| 6/21 | 638.0 | 647.4 | 626.6 | 643.0 | +5.0 | +0.8 | 9,381,600 |
| 6/14 | 652.0 | 661.6 | 632.9 | 638.0 | -16.2 | -2.5 | 9,796,100 |
| 6/7 | 649.7 | 669.7 | 643.8 | 654.2 | +23.0 | +3.6 | 16,216,900 |
| 5/31 | 638.4 | 647.2 | 625.5 | 631.2 | -2.1 | -0.3 | 12,080,400 |
| 5/24 | 668.5 | 677.9 | 632.5 | 633.3 | -32.6 | -4.9 | 13,595,200 |
| 5/17 | 720.0 | 727.4 | 650.3 | 665.9 | -133.8 | -16.7 | 28,239,100 |
| 5/10 | 798.0 | 803.7 | 778.1 | 799.7 | +2.4 | +0.3 | 4,109,800 |
| 5/2 | 801.1 | 804.6 | 787.4 | 797.3 | -2.1 | -0.3 | 2,600,300 |
| 4/26 | 785.0 | 799.4 | 769.5 | 799.4 | +27.0 | +3.5 | 7,230,800 |
▶︎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
