1893東証P貸借
業種 建設業
五洋建設 株価時系列データ
PTS
634.7
円
(15:24)
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 | 2,673,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 700.0 | 783.0 | 697.0 | 781.0 | +88.0 | +12.7 | 10,469,300 |
| 11/6 | 664.0 | 695.0 | 663.0 | 693.0 | +32.0 | +4.8 | 4,386,700 |
| 10/30 | 667.0 | 679.0 | 657.0 | 661.0 | -2.0 | -0.3 | 5,202,300 |
| 10/23 | 659.0 | 672.0 | 650.0 | 663.0 | +3.0 | +0.5 | 4,516,400 |
| 10/16 | 657.0 | 674.0 | 651.0 | 660.0 | -3.0 | -0.5 | 3,496,800 |
| 10/9 | 677.0 | 687.0 | 657.0 | 663.0 | +5.0 | +0.8 | 4,767,400 |
| 10/2 | 693.0 | 710.0 | 655.0 | 658.0 | -29.0 | -4.2 | 5,134,300 |
| 9/25 | 683.0 | 692.0 | 679.0 | 687.0 | -6.0 | -0.9 | 2,581,200 |
| 9/18 | 685.0 | 693.0 | 675.0 | 693.0 | +8.0 | +1.2 | 4,792,600 |
| 9/11 | 675.0 | 694.0 | 673.0 | 685.0 | +5.0 | +0.7 | 4,967,400 |
| 9/4 | 678.0 | 684.0 | 663.0 | 680.0 | +17.0 | +2.6 | 4,534,900 |
| 8/28 | 641.0 | 681.0 | 641.0 | 663.0 | +22.0 | +3.4 | 4,501,700 |
| 8/21 | 643.0 | 650.0 | 633.0 | 641.0 | -1.0 | -0.2 | 3,549,900 |
| 8/14 | 627.0 | 654.0 | 624.0 | 642.0 | +17.0 | +2.7 | 4,416,100 |
| 8/7 | 557.0 | 631.0 | 552.0 | 625.0 | +73.0 | +13.2 | 9,609,000 |
| 7/31 | 576.0 | 580.0 | 552.0 | 552.0 | -22.0 | -3.8 | 6,528,700 |
| 7/22 | 590.0 | 594.0 | 573.0 | 574.0 | -16.0 | -2.7 | 3,623,800 |
| 7/17 | 581.0 | 607.0 | 578.0 | 590.0 | +18.0 | +3.2 | 5,590,700 |
| 7/10 | 577.0 | 602.0 | 572.0 | 572.0 | -2.0 | -0.4 | 5,116,100 |
| 7/3 | 568.0 | 589.0 | 561.0 | 574.0 | 0 | 0.0 | 5,286,400 |
| 6/26 | 580.0 | 582.0 | 554.0 | 574.0 | -10.0 | -1.7 | 4,943,200 |
| 6/19 | 577.0 | 591.0 | 554.0 | 584.0 | +13.0 | +2.3 | 5,709,400 |
| 6/12 | 571.0 | 604.0 | 560.0 | 571.0 | +9.0 | +1.6 | 7,690,300 |
| 6/5 | 562.0 | 575.0 | 552.0 | 562.0 | 0 | 0.0 | 6,294,400 |
| 5/29 | 555.0 | 573.0 | 548.0 | 562.0 | +16.0 | +2.9 | 6,509,000 |
| 5/22 | 547.0 | 570.0 | 542.0 | 546.0 | +7.0 | +1.3 | 4,561,200 |
| 5/15 | 563.0 | 570.0 | 532.0 | 539.0 | -17.0 | -3.1 | 8,496,200 |
| 5/8 | 537.0 | 557.0 | 536.0 | 556.0 | +19.0 | +3.5 | 2,392,400 |
| 5/1 | 537.0 | 563.0 | 531.0 | 537.0 | +7.0 | +1.3 | 5,292,000 |
| 4/24 | 519.0 | 534.0 | 501.0 | 530.0 | +7.0 | +1.3 | 5,163,300 |
▶︎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
