1893東証P貸借
業種 建設業
五洋建設 株価時系列データ
PTS
668.9
円
(23:49)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 952.4 (23/09/19) | 650.3 (24/05/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 852.9 (24/01/11) | 650.3 (24/05/16) |
今年株価
| 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 | 650.3 | 665.9 | -126.0 | -15.9 | 172,018,300 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1993 | 1,370.0 | 1,646.0 | 1,080.0 | 1,240.0 | -110.0 | -8.2 | 52,931,000 |
| 1992 | 2,160.0 | 2,220.0 | 976.0 | 1,350.0 | -710.0 | -34.5 | 94,329,000 |
| 1991 | 1,618.0 | 2,540.0 | 1,330.0 | 2,060.0 | +442.0 | +27.3 | 107,365,500 |
| 1990 | 2,820.0 | 2,840.0 | 1,160.0 | 1,618.0 | -1,202.0 | -42.6 | 61,013,000 |
| 1989 | 2,000.0 | 3,540.0 | 1,980.0 | 2,820.0 | +780.0 | +38.2 | 223,356,500 |
| 1988 | 1,534.0 | 2,240.0 | 1,500.0 | 2,040.0 | +546.0 | +36.6 | 132,400,500 |
| 1987 | 1,428.0 | 2,180.0 | 1,428.0 | 1,494.0 | +72.0 | +5.1 | 146,976,000 |
| 1986 | 708.0 | 1,680.0 | 680.0 | 1,422.0 | +724.0 | +103.7 | 315,149,000 |
| 1985 | 546.0 | 934.0 | 512.0 | 698.0 | +154.0 | +28.3 | 136,729,500 |
| 1984 | 530.0 | 728.0 | 524.0 | 544.0 | +16.0 | +3.0 | 87,443,000 |
| 1983 | 542.0 | 780.0 | 474.0 | 528.0 | -8.0 | -1.5 | 126,397,000 |
| 1982 | 452.0 | 576.0 | 408.0 | 536.0 | +84.0 | +18.6 | 72,113,500 |
| 1981 | 504.0 | 522.0 | 360.0 | 452.0 | -22.0 | -4.6 | 23,245,500 |
| 1980 | 626.0 | 660.0 | 472.0 | 474.0 | -142.0 | -23.1 | 42,889,500 |
| 1979 | 472.0 | 640.0 | 400.0 | 616.0 | +144.0 | +30.5 | 101,766,500 |
| 1978 | 480.0 | 558.0 | 440.0 | 472.0 | -18.0 | -3.7 | 45,683,000 |
| 1977 | 496.0 | 540.0 | 424.0 | 490.0 | -6.0 | -1.2 | 39,929,500 |
| 1976 | 520.0 | 528.0 | 394.0 | 496.0 | -18.0 | -3.5 | 36,100,000 |
| 1975 | 496.3 | 664.0 | 469.0 | 514.0 | +17.7 | +3.6 | 144,538,674 |
| 1974 | 482.3 | 581.7 | 319.9 | 496.3 | +14.0 | +2.9 | 83,989,166 |
| 1973 | 530.2 | 578.2 | 330.3 | 482.3 | -43.3 | -8.2 | 52,847,617 |
| 1972 | 489.6 | 576.7 | 446.0 | 525.6 | +42.0 | +8.7 | 77,203,887 |
| 1971 | 272.2 | 536.2 | 250.7 | 483.6 | +213.8 | +79.2 | 232,901,879 |
| 1970 | 298.0 | 306.6 | 151.1 | 269.8 | -19.6 | -6.8 | 86,279,280 |
| 1969 | 162.2 | 309.2 | 159.7 | 289.4 | +131.0 | +82.7 | 208,528,689 |
| 1968 | 53.0 | 195.2 | 49.9 | 158.4 | +105.4 | +198.9 | 0 |
| 1967 | 91.0 | 91.0 | 48.0 | 53.0 | -34.9 | -39.7 | 0 |
| 1966 | 94.8 | 148.4 | 71.1 | 87.9 | -3.8 | -4.1 | 0 |
| 1965 | 59.8 | 109.8 | 45.5 | 91.7 | +33.7 | +58.1 | 0 |
| 1964 | 89.2 | 112.3 | 53.6 | 58.0 | -31.2 | -35.0 | 0 |
▶︎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