1893東証P貸借
業種 建設業
五洋建設 株価時系列データ
PTS
633.2
円
(11:20)
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 | 633.3 | +1.5 | +0.2 | 1,890,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 660.0 | 664.0 | 645.0 | 646.0 | -4.0 | -0.6 | 4,671,900 |
| 12/30 | 656.0 | 658.0 | 631.0 | 650.0 | -8.0 | -1.2 | 5,062,000 |
| 12/24 | 660.0 | 670.0 | 654.0 | 658.0 | -15.0 | -2.2 | 3,939,300 |
| 12/17 | 682.0 | 689.0 | 670.0 | 673.0 | -1.0 | -0.2 | 3,553,500 |
| 12/10 | 689.0 | 709.0 | 672.0 | 674.0 | -11.0 | -1.6 | 3,724,000 |
| 12/3 | 669.0 | 687.0 | 649.0 | 685.0 | -4.0 | -0.6 | 6,964,100 |
| 11/26 | 710.0 | 717.0 | 686.0 | 689.0 | -34.0 | -4.7 | 4,811,200 |
| 11/19 | 773.0 | 783.0 | 713.0 | 723.0 | -44.0 | -5.7 | 5,676,700 |
| 11/12 | 808.0 | 809.0 | 723.0 | 767.0 | -31.0 | -3.9 | 7,393,600 |
| 11/5 | 806.0 | 809.0 | 785.0 | 798.0 | +15.0 | +1.9 | 3,368,700 |
| 10/29 | 780.0 | 801.0 | 776.0 | 783.0 | +9.0 | +1.2 | 6,328,800 |
| 10/22 | 778.0 | 782.0 | 761.0 | 774.0 | -2.0 | -0.3 | 3,452,700 |
| 10/15 | 768.0 | 781.0 | 761.0 | 776.0 | +7.0 | +0.9 | 3,866,500 |
| 10/8 | 761.0 | 783.0 | 757.0 | 769.0 | +21.0 | +2.8 | 6,538,300 |
| 10/1 | 769.0 | 775.0 | 744.0 | 748.0 | -14.0 | -1.8 | 4,625,900 |
| 9/24 | 750.0 | 767.0 | 750.0 | 762.0 | -18.0 | -2.3 | 3,215,800 |
| 9/17 | 766.0 | 789.0 | 753.0 | 780.0 | +13.0 | +1.7 | 7,168,600 |
| 9/10 | 741.0 | 771.0 | 726.0 | 767.0 | +38.0 | +5.2 | 6,408,800 |
| 9/3 | 692.0 | 731.0 | 691.0 | 729.0 | +42.0 | +6.1 | 4,134,800 |
| 8/27 | 701.0 | 704.0 | 685.0 | 687.0 | -7.0 | -1.0 | 4,001,100 |
| 8/20 | 705.0 | 705.0 | 682.0 | 694.0 | -11.0 | -1.6 | 5,556,100 |
| 8/13 | 689.0 | 706.0 | 676.0 | 705.0 | +22.0 | +3.2 | 4,149,400 |
| 8/6 | 746.0 | 766.0 | 662.0 | 683.0 | -56.0 | -7.6 | 9,429,000 |
| 7/30 | 770.0 | 770.0 | 738.0 | 739.0 | -14.0 | -1.9 | 5,728,200 |
| 7/21 | 758.0 | 766.0 | 741.0 | 753.0 | -8.0 | -1.1 | 2,372,000 |
| 7/16 | 762.0 | 781.0 | 758.0 | 761.0 | +5.0 | +0.7 | 3,700,100 |
| 7/9 | 768.0 | 774.0 | 741.0 | 756.0 | -15.0 | -2.0 | 4,131,800 |
| 7/2 | 778.0 | 784.0 | 759.0 | 771.0 | -6.0 | -0.8 | 4,634,000 |
| 6/25 | 770.0 | 790.0 | 760.0 | 777.0 | -15.0 | -1.9 | 4,898,900 |
| 6/18 | 800.0 | 814.0 | 787.0 | 792.0 | -3.0 | -0.4 | 4,033,000 |
▶︎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
