1893東証P貸借
業種 建設業
五洋建設 株価時系列データ
PTS
678.1
円
(21:28)
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 |
|---|---|
| 809.5 (24/03/11) | 538.2 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 852.9 (24/01/11) | 538.2 (24/08/05) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2025 | 658.0 | 694.8 | 623.0 | 676.8 | +22.3 | +3.4 | 48,145,300 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 818.0 | 852.9 | 538.2 | 654.5 | -137.4 | -17.4 | 436,765,400 |
| 2023 | 620.0 | 952.4 | 604.0 | 791.9 | +173.9 | +28.1 | 289,922,700 |
| 2022 | 660.0 | 749.0 | 558.0 | 618.0 | -32.0 | -4.9 | 265,020,800 |
| 2021 | 893.0 | 948.0 | 631.0 | 650.0 | -237.0 | -26.7 | 280,546,100 |
| 2020 | 667.0 | 907.0 | 424.0 | 887.0 | +210.0 | +31.0 | 326,695,100 |
| 2019 | 598.0 | 707.0 | 461.0 | 677.0 | +68.0 | +11.2 | 443,569,700 |
| 2018 | 855.0 | 888.0 | 545.0 | 609.0 | -231.0 | -27.5 | 398,673,200 |
| 2017 | 570.0 | 882.0 | 500.0 | 840.0 | +275.0 | +48.7 | 486,138,600 |
| 2016 | 498.0 | 634.0 | 412.0 | 565.0 | +58.0 | +11.4 | 610,688,800 |
| 2015 | 418.0 | 628.0 | 411.0 | 507.0 | +93.0 | +22.5 | 625,318,000 |
| 2014 | 364.0 | 443.0 | 267.0 | 414.0 | +45.0 | +12.2 | 720,004,100 |
| 2013 | 240.0 | 372.0 | 209.0 | 369.0 | +137.0 | +59.1 | 780,434,500 |
| 2012 | 241.0 | 285.0 | 163.0 | 232.0 | -3.0 | -1.3 | 768,942,000 |
| 2011 | 139.0 | 267.0 | 126.0 | 235.0 | +97.0 | +70.3 | 1,560,014,000 |
| 2010 | 91.0 | 164.0 | 90.0 | 138.0 | +47.0 | +51.7 | 243,113,000 |
| 2009 | 130.0 | 152.0 | 83.0 | 91.0 | -37.0 | -28.9 | 243,375,000 |
| 2008 | 159.0 | 210.0 | 83.0 | 128.0 | -34.0 | -21.0 | 384,138,000 |
| 2007 | 252.0 | 366.0 | 152.0 | 162.0 | -84.0 | -34.2 | 648,235,500 |
| 2006 | 546.0 | 632.0 | 222.0 | 246.0 | -294.0 | -54.4 | 510,202,000 |
| 2005 | 318.0 | 552.0 | 304.0 | 540.0 | +224.0 | +70.9 | 683,502,000 |
| 2004 | 212.0 | 456.0 | 206.0 | 316.0 | +108.0 | +51.9 | 492,877,500 |
| 2003 | 92.0 | 318.0 | 84.0 | 208.0 | +118.0 | +131.1 | 322,992,000 |
| 2002 | 262.0 | 300.0 | 72.0 | 90.0 | -164.0 | -64.6 | 84,278,000 |
| 2001 | 274.0 | 470.0 | 184.0 | 254.0 | -12.0 | -4.5 | 135,578,000 |
| 2000 | 294.0 | 352.0 | 230.0 | 266.0 | -26.0 | -8.9 | 53,488,000 |
| 1999 | 452.0 | 516.0 | 284.0 | 292.0 | -160.0 | -35.4 | 55,191,000 |
| 1998 | 372.0 | 808.0 | 324.0 | 452.0 | +86.0 | +23.5 | 67,717,500 |
| 1997 | 1,002.0 | 1,080.0 | 340.0 | 366.0 | -666.0 | -64.5 | 54,470,500 |
| 1996 | 1,608.0 | 1,686.0 | 1,000.0 | 1,032.0 | -568.0 | -35.5 | 73,794,000 |
| 1995 | 1,094.0 | 2,040.0 | 1,044.0 | 1,600.0 | +506.0 | +46.3 | 409,855,500 |
▶︎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
