！決算発表予定日 2024/05/10
1893東証P貸借
業種 建設業
五洋建設 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 952.4 (23/09/19) | 668.0 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 852.9 (24/01/11) | 730.8 (24/02/15) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 801.1 | 804.6 | 787.4 | 795.2 | -4.2 | -0.5 | 2,751,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 785.0 | 799.4 | 769.5 | 799.4 | +27.0 | +3.5 | 7,230,800 |
| 4/19 | 769.0 | 787.8 | 759.4 | 772.4 | +7.4 | +1.0 | 7,888,600 |
| 4/12 | 765.0 | 780.8 | 750.5 | 765.0 | +3.6 | +0.5 | 5,863,800 |
| 4/5 | 774.0 | 780.5 | 741.0 | 761.4 | -15.5 | -2.0 | 7,782,300 |
| 3/29 | 788.7 | 797.0 | 757.7 | 776.9 | -12.2 | -1.6 | 8,987,500 |
| 3/22 | 778.4 | 801.5 | 774.3 | 789.1 | +19.8 | +2.6 | 7,658,400 |
| 3/15 | 800.0 | 809.5 | 755.1 | 769.3 | -34.2 | -4.3 | 10,561,600 |
| 3/8 | 776.0 | 803.5 | 758.1 | 803.5 | +20.9 | +2.7 | 9,672,600 |
| 3/1 | 776.0 | 786.7 | 770.0 | 782.6 | +12.0 | +1.6 | 6,513,500 |
| 2/22 | 745.0 | 777.1 | 744.0 | 770.6 | +21.7 | +2.9 | 7,224,400 |
| 2/16 | 764.0 | 764.0 | 730.8 | 748.9 | -17.4 | -2.3 | 10,511,300 |
| 2/9 | 801.5 | 816.6 | 743.8 | 766.3 | -29.2 | -3.7 | 10,838,800 |
| 2/2 | 800.0 | 811.2 | 778.4 | 795.5 | -1.4 | -0.2 | 7,921,200 |
| 1/26 | 819.0 | 823.8 | 783.2 | 796.9 | -18.1 | -2.2 | 7,651,000 |
| 1/19 | 839.7 | 846.9 | 807.0 | 815.0 | -21.7 | -2.6 | 6,471,200 |
| 1/12 | 822.6 | 852.9 | 814.9 | 836.7 | +22.4 | +2.8 | 5,828,800 |
| 1/5 | 818.0 | 830.0 | 805.2 | 814.3 | +22.4 | +2.8 | 5,202,300 |
| 12/29 | 782.8 | 799.5 | 773.0 | 791.9 | +10.8 | +1.4 | 3,256,500 |
| 12/22 | 778.5 | 785.9 | 765.4 | 781.1 | -8.8 | -1.1 | 4,030,200 |
| 12/15 | 760.0 | 802.8 | 759.1 | 789.9 | +35.1 | +4.7 | 7,384,800 |
| 12/8 | 801.1 | 806.4 | 751.4 | 754.8 | -51.6 | -6.4 | 6,310,200 |
| 12/1 | 815.0 | 826.2 | 797.1 | 806.4 | -5.2 | -0.6 | 5,085,100 |
| 11/24 | 815.2 | 818.8 | 781.3 | 811.6 | -4.0 | -0.5 | 5,301,900 |
| 11/17 | 833.0 | 836.8 | 767.2 | 815.6 | -14.3 | -1.7 | 12,605,900 |
| 11/10 | 899.4 | 899.4 | 813.8 | 829.9 | -65.3 | -7.3 | 10,301,000 |
| 11/2 | 867.8 | 907.3 | 851.6 | 895.2 | +23.5 | +2.7 | 4,695,000 |
| 10/27 | 836.0 | 873.5 | 825.2 | 871.7 | +29.8 | +3.5 | 4,479,600 |
| 10/20 | 860.0 | 864.9 | 837.6 | 841.9 | -23.1 | -2.7 | 4,247,500 |
| 10/13 | 868.4 | 878.3 | 861.0 | 865.0 | +20.0 | +2.4 | 3,810,300 |
| 10/6 | 886.4 | 895.3 | 820.9 | 845.0 | -44.2 | -5.0 | 7,358,700 |
▶︎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