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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 540.0 | 545.0 | 513.0 | 523.0 | -27.0 | -4.9 | 7,449,800 |
| 4/10 | 510.0 | 559.0 | 509.0 | 550.0 | +34.0 | +6.6 | 6,740,000 |
| 4/3 | 569.0 | 583.0 | 511.0 | 516.0 | -82.0 | -13.7 | 10,661,400 |
| 3/27 | 455.0 | 598.0 | 436.0 | 598.0 | +151.0 | +33.8 | 18,663,300 |
| 3/19 | 463.0 | 464.0 | 424.0 | 447.0 | -6.0 | -1.3 | 11,379,500 |
| 3/13 | 522.0 | 527.0 | 433.0 | 453.0 | -92.0 | -16.9 | 12,566,500 |
| 3/6 | 563.0 | 588.0 | 536.0 | 545.0 | -30.0 | -5.2 | 8,494,700 |
| 2/28 | 620.0 | 629.0 | 571.0 | 575.0 | -75.0 | -11.5 | 6,839,500 |
| 2/21 | 669.0 | 671.0 | 649.0 | 650.0 | -29.0 | -4.3 | 5,227,300 |
| 2/14 | 697.0 | 709.0 | 670.0 | 679.0 | -11.0 | -1.6 | 6,233,800 |
| 2/7 | 638.0 | 695.0 | 636.0 | 690.0 | +36.0 | +5.5 | 5,896,000 |
| 1/31 | 667.0 | 671.0 | 646.0 | 654.0 | -26.0 | -3.8 | 5,045,600 |
| 1/24 | 679.0 | 697.0 | 675.0 | 680.0 | +8.0 | +1.2 | 5,938,700 |
| 1/17 | 673.0 | 673.0 | 662.0 | 672.0 | -5.0 | -0.7 | 4,597,900 |
| 1/10 | 667.0 | 686.0 | 658.0 | 677.0 | 0 | 0.0 | 6,453,100 |
| 12/30 | 681.0 | 682.0 | 675.0 | 677.0 | -6.0 | -0.9 | 958,500 |
| 12/27 | 686.0 | 686.0 | 673.0 | 683.0 | +1.0 | +0.2 | 3,955,000 |
| 12/20 | 693.0 | 693.0 | 675.0 | 682.0 | -12.0 | -1.7 | 6,814,500 |
| 12/13 | 706.0 | 707.0 | 685.0 | 694.0 | +8.0 | +1.2 | 7,817,300 |
| 12/6 | 626.0 | 698.0 | 624.0 | 686.0 | +55.0 | +8.7 | 10,713,000 |
| 11/29 | 637.0 | 649.0 | 630.0 | 631.0 | -5.0 | -0.8 | 5,622,700 |
| 11/22 | 653.0 | 653.0 | 630.0 | 636.0 | -24.0 | -3.6 | 8,050,100 |
| 11/15 | 682.0 | 682.0 | 654.0 | 660.0 | -18.0 | -2.7 | 9,891,500 |
| 11/8 | 674.0 | 682.0 | 667.0 | 678.0 | +18.0 | +2.7 | 7,561,100 |
| 11/1 | 664.0 | 670.0 | 653.0 | 660.0 | -3.0 | -0.5 | 9,138,200 |
| 10/25 | 623.0 | 668.0 | 622.0 | 663.0 | +41.0 | +6.6 | 9,753,900 |
| 10/18 | 615.0 | 628.0 | 610.0 | 622.0 | +27.0 | +4.5 | 8,848,800 |
| 10/11 | 581.0 | 595.0 | 571.0 | 595.0 | +13.0 | +2.2 | 6,881,600 |
| 10/4 | 598.0 | 608.0 | 570.0 | 582.0 | -16.0 | -2.7 | 8,286,900 |
| 9/27 | 588.0 | 608.0 | 583.0 | 598.0 | +12.0 | +2.1 | 6,342,400 |
▶︎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
