1893東証P貸借
業種 建設業
五洋建設 株価時系列データ
PTS
628.8
円
(22:45)
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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 636.8 | 638.8 | 626.2 | 626.2 | -5.6 | -0.9 | 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) |
|---|---|---|---|---|---|---|---|
| 9/29 | 912.3 | 916.1 | 876.3 | 889.2 | -9.9 | -1.1 | 5,567,000 |
| 9/22 | 948.7 | 952.4 | 889.0 | 899.1 | -36.5 | -3.9 | 7,842,800 |
| 9/15 | 905.0 | 939.7 | 896.1 | 935.6 | +22.5 | +2.5 | 7,818,500 |
| 9/8 | 869.5 | 915.4 | 865.9 | 913.1 | +43.1 | +5.0 | 9,469,600 |
| 9/1 | 855.0 | 880.8 | 854.5 | 870.0 | +21.6 | +2.6 | 7,788,100 |
| 8/25 | 828.0 | 861.0 | 825.0 | 848.4 | +20.5 | +2.5 | 5,516,500 |
| 8/18 | 844.1 | 845.0 | 817.5 | 827.9 | -12.8 | -1.5 | 7,060,000 |
| 8/10 | 805.0 | 847.5 | 791.0 | 840.7 | +27.7 | +3.4 | 6,937,800 |
| 8/4 | 766.6 | 817.0 | 764.2 | 813.0 | +56.8 | +7.5 | 11,091,900 |
| 7/28 | 756.2 | 768.0 | 745.9 | 756.2 | +2.8 | +0.4 | 4,479,500 |
| 7/21 | 733.0 | 755.6 | 731.1 | 753.4 | +17.1 | +2.3 | 2,667,300 |
| 7/14 | 754.6 | 763.4 | 731.7 | 736.3 | -14.9 | -2.0 | 5,153,400 |
| 7/7 | 774.1 | 780.0 | 745.5 | 751.2 | -20.9 | -2.7 | 4,437,800 |
| 6/30 | 767.0 | 789.0 | 757.1 | 772.1 | +4.2 | +0.6 | 4,213,000 |
| 6/23 | 781.5 | 786.9 | 757.7 | 767.9 | -1.1 | -0.1 | 5,013,100 |
| 6/16 | 755.0 | 777.7 | 746.3 | 769.0 | +16.0 | +2.1 | 6,261,400 |
| 6/9 | 739.0 | 755.0 | 720.0 | 753.0 | +29.0 | +4.0 | 6,827,800 |
| 6/2 | 724.0 | 725.0 | 699.0 | 724.0 | +9.0 | +1.3 | 3,624,700 |
| 5/26 | 729.0 | 745.0 | 700.0 | 715.0 | -12.0 | -1.7 | 5,476,200 |
| 5/19 | 723.0 | 767.0 | 718.0 | 727.0 | +49.0 | +7.2 | 13,625,100 |
| 5/12 | 669.0 | 684.0 | 668.0 | 678.0 | +9.0 | +1.4 | 5,260,500 |
| 5/2 | 662.0 | 674.0 | 658.0 | 669.0 | +10.0 | +1.5 | 2,797,200 |
| 4/28 | 630.0 | 659.0 | 630.0 | 659.0 | +28.0 | +4.4 | 6,516,800 |
| 4/21 | 627.0 | 636.0 | 621.0 | 631.0 | +8.0 | +1.3 | 4,108,100 |
| 4/14 | 620.0 | 628.0 | 616.0 | 623.0 | +7.0 | +1.1 | 4,046,600 |
| 4/7 | 635.0 | 638.0 | 609.0 | 616.0 | -16.0 | -2.5 | 4,045,500 |
| 3/31 | 628.0 | 648.0 | 622.0 | 632.0 | +7.0 | +1.1 | 4,621,300 |
| 3/24 | 630.0 | 630.0 | 611.0 | 625.0 | -11.0 | -1.7 | 3,241,200 |
| 3/17 | 654.0 | 656.0 | 609.0 | 636.0 | -26.0 | -3.9 | 5,557,300 |
| 3/10 | 664.0 | 678.0 | 658.0 | 662.0 | -2.0 | -0.3 | 4,612,800 |
▶︎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
