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
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 636.8 | 638.8 | 626.2 | 634.2 | +2.4 | +0.4 | 3,971,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 593.0 | 599.0 | 582.0 | 586.0 | -6.0 | -1.0 | 6,967,800 |
| 9/13 | 559.0 | 600.0 | 554.0 | 592.0 | +35.0 | +6.3 | 11,586,600 |
| 9/6 | 555.0 | 565.0 | 550.0 | 557.0 | +6.0 | +1.1 | 9,037,800 |
| 8/30 | 535.0 | 553.0 | 529.0 | 551.0 | +6.0 | +1.1 | 7,252,300 |
| 8/23 | 520.0 | 555.0 | 516.0 | 545.0 | +27.0 | +5.2 | 11,469,300 |
| 8/16 | 514.0 | 530.0 | 507.0 | 518.0 | -2.0 | -0.4 | 7,641,300 |
| 8/9 | 495.0 | 532.0 | 470.0 | 520.0 | +19.0 | +3.8 | 12,746,600 |
| 8/2 | 530.0 | 533.0 | 498.0 | 501.0 | -28.0 | -5.3 | 7,565,800 |
| 7/26 | 532.0 | 538.0 | 519.0 | 529.0 | +3.0 | +0.6 | 7,071,000 |
| 7/19 | 530.0 | 536.0 | 514.0 | 526.0 | 0 | 0.0 | 6,365,800 |
| 7/12 | 547.0 | 550.0 | 521.0 | 526.0 | -22.0 | -4.0 | 7,512,600 |
| 7/5 | 535.0 | 552.0 | 526.0 | 548.0 | +20.0 | +3.8 | 7,754,600 |
| 6/28 | 520.0 | 545.0 | 517.0 | 528.0 | +9.0 | +1.7 | 8,710,400 |
| 6/21 | 512.0 | 528.0 | 501.0 | 519.0 | +2.0 | +0.4 | 9,953,100 |
| 6/14 | 515.0 | 531.0 | 509.0 | 517.0 | +22.0 | +4.4 | 10,642,800 |
| 6/7 | 480.0 | 504.0 | 478.0 | 495.0 | +12.0 | +2.5 | 7,455,100 |
| 5/31 | 485.0 | 493.0 | 471.0 | 483.0 | 0 | 0.0 | 7,338,600 |
| 5/24 | 517.0 | 521.0 | 474.0 | 483.0 | -30.0 | -5.9 | 7,980,800 |
| 5/17 | 513.0 | 534.0 | 507.0 | 513.0 | +3.0 | +0.6 | 14,549,100 |
| 5/10 | 513.0 | 515.0 | 461.0 | 510.0 | +1.0 | +0.2 | 12,209,800 |
| 4/26 | 493.0 | 512.0 | 488.0 | 509.0 | +16.0 | +3.3 | 7,283,300 |
| 4/19 | 494.0 | 513.0 | 490.0 | 493.0 | +3.0 | +0.6 | 7,769,300 |
| 4/12 | 528.0 | 530.0 | 486.0 | 490.0 | -37.0 | -7.0 | 9,640,300 |
| 4/5 | 516.0 | 535.0 | 516.0 | 527.0 | +14.0 | +2.7 | 8,506,500 |
| 3/29 | 522.0 | 530.0 | 502.0 | 513.0 | -15.0 | -2.8 | 12,250,500 |
| 3/22 | 540.0 | 541.0 | 518.0 | 528.0 | -11.0 | -2.0 | 10,193,800 |
| 3/15 | 542.0 | 556.0 | 536.0 | 539.0 | -5.0 | -0.9 | 7,266,800 |
| 3/8 | 567.0 | 567.0 | 541.0 | 544.0 | -20.0 | -3.6 | 8,275,600 |
| 3/1 | 548.0 | 568.0 | 541.0 | 564.0 | ー | ー | 9,893,900 |
▶︎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
