日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

清水建設(1803)の株価時系列情報

清水建設(1803)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/01/30 2,740 2,760 2,718 2,739 1,939,200
2026/01/29 2,697 2,756 2,667 2,753 2,163,600
2026/01/28 2,691 2,737 2,683 2,712 1,513,400
2026/01/27 2,700 2,742 2,662 2,736 2,428,200
2026/01/26 2,722 2,750 2,709 2,709 2,061,000
2026/01/23 2,795 2,848 2,780 2,805 1,879,800
2026/01/22 2,806 2,818 2,737 2,779 2,700,500
2026/01/21 2,730 2,815 2,713 2,795 2,190,200
2026/01/20 2,845 2,848 2,780 2,780 2,216,000
2026/01/19 2,884 2,918 2,823 2,848 1,905,600
2026/01/16 2,886 2,944 2,875 2,919 2,432,900
2026/01/15 2,908 2,944 2,885 2,907 2,304,400
2026/01/14 2,870 2,909 2,842 2,896 2,153,000
2026/01/13 2,920 2,920 2,836 2,839 2,747,800
2026/01/09 2,758 2,796 2,719 2,795 2,027,900
2026/01/08 2,739 2,825 2,738 2,763 2,420,600
2026/01/07 2,727 2,760 2,707 2,730 1,791,500
2026/01/06 2,746 2,785 2,706 2,776 2,444,400
2026/01/05 2,710 2,773 2,681 2,728 2,088,400
2025/12/30 2,700 2,717 2,669 2,669 1,298,900
2025/12/29 2,670 2,714 2,667 2,699 1,286,500
2025/12/26 2,699 2,723 2,661 2,670 1,391,300
2025/12/25 2,686 2,689 2,634 2,680 1,115,200
2025/12/24 2,681 2,705 2,665 2,666 1,550,300
2025/12/23 2,648 2,670 2,616 2,668 1,677,100
2025/12/22 2,715 2,726 2,658 2,658 1,648,900
2025/12/19 2,640 2,719 2,614 2,700 3,308,200
2025/12/18 2,635 2,672 2,611 2,637 1,523,800
2025/12/17 2,657 2,674 2,575 2,664 2,413,000
2025/12/16 2,690 2,694 2,659 2,659 1,775,100
2025/12/15 2,665 2,720 2,655 2,703 1,973,300
2025/12/12 2,677 2,687 2,657 2,672 2,580,600
2025/12/11 2,717 2,718 2,643 2,645 1,997,700
2025/12/10 2,722 2,748 2,700 2,704 2,203,500
2025/12/09 2,720 2,758 2,681 2,691 2,497,600
2025/12/08 2,664 2,700 2,622 2,700 2,600,300
2025/12/05 2,684 2,693 2,646 2,646 2,188,900
2025/12/04 2,734 2,752 2,672 2,679 3,194,600
2025/12/03 2,721 2,745 2,703 2,720 2,160,200
2025/12/02 2,742 2,769 2,678 2,717 3,255,700
2025/12/01 2,760 2,780 2,686 2,770 3,335,500
2025/11/28 2,664 2,790 2,647 2,771 3,338,400
2025/11/27 2,677 2,694 2,653 2,687 2,875,900
2025/11/26 2,581 2,668 2,569 2,652 2,592,500
2025/11/25 2,548 2,590 2,513 2,574 3,612,300
2025/11/21 2,501 2,572 2,492 2,572 3,372,900
2025/11/20 2,529 2,559 2,485 2,540 2,605,900
2025/11/19 2,482 2,528 2,425 2,485 3,276,400
2025/11/18 2,500 2,526 2,422 2,432 3,174,400
2025/11/17 2,519 2,520 2,456 2,503 2,688,000
2025/11/14 2,494 2,529 2,472 2,507 3,109,000
2025/11/13 2,366 2,516 2,358 2,515 4,465,400
2025/11/12 2,310 2,366 2,295 2,362 3,283,900
2025/11/11 2,240 2,345 2,214 2,313 4,417,700
2025/11/10 2,176 2,281 2,152 2,271 4,288,400
2025/11/07 2,200 2,258 2,065 2,188 7,200,300
2025/11/06 2,162 2,216 2,153 2,216 3,274,200
2025/11/05 2,109 2,198 2,024 2,187 4,461,800
2025/11/04 2,067 2,131 2,061 2,105 2,350,700
2025/10/31 2,077 2,088 2,054 2,074 1,745,600
2025/10/30 2,049 2,077 2,030 2,069 2,152,500
2025/10/29 2,065 2,077 2,027 2,041 2,608,700
2025/10/28 2,100 2,105 2,031 2,044 1,956,300
2025/10/27 2,098 2,128 2,079 2,117 1,978,700
2025/10/24 2,051 2,085 2,037 2,074 2,170,300
2025/10/23 2,028 2,059 2,016 2,036 2,080,200
2025/10/22 1,984 2,057 1,980 2,052 2,704,100
2025/10/21 2,000 2,003 1,960 1,971 1,577,600
2025/10/20 1,983 1,994 1,953 1,992 1,764,200
2025/10/17 1,968 1,985 1,942 1,956 2,441,700
2025/10/16 2,004 2,017 1,971 1,985 2,280,700
2025/10/15 1,986 2,000 1,970 1,986 2,571,000
2025/10/14 1,953 2,004 1,950 1,973 2,530,900
2025/10/10 1,995 2,035 1,950 1,993 3,502,700
2025/10/09 2,042 2,044 1,998 2,016 2,245,800
2025/10/08 2,056 2,091 2,020 2,030 2,550,500
2025/10/07 2,075 2,078 2,040 2,047 1,963,200
2025/10/06 2,049 2,080 2,025 2,056 2,617,600
2025/10/03 1,979 2,019 1,968 1,976 2,421,900
2025/10/02 2,023 2,040 1,979 1,979 2,359,600
2025/10/01 2,052 2,066 2,012 2,039 2,350,700
2025/09/30 2,062 2,090 2,053 2,080 1,946,900
2025/09/29 2,096 2,098 2,054 2,076 2,100,500
2025/09/26 2,110 2,130 2,103 2,114 2,613,700
2025/09/25 2,116 2,138 2,090 2,098 2,886,300
2025/09/24 2,113 2,118 2,079 2,114 2,269,200
2025/09/22 2,133 2,142 2,066 2,089 2,217,400
2025/09/19 2,112 2,144 2,107 2,133 4,623,500
2025/09/18 2,095 2,120 2,073 2,110 2,152,500
2025/09/17 2,100 2,116 2,079 2,095 2,381,200
2025/09/16 2,143 2,150 2,111 2,115 3,127,000
2025/09/12 2,185 2,209 2,145 2,146 4,216,300
2025/09/11 2,162 2,185 2,154 2,181 2,659,400
2025/09/10 2,124 2,162 2,116 2,141 2,265,000
2025/09/09 2,124 2,155 2,110 2,130 2,870,100
2025/09/08 2,067 2,114 2,061 2,105 2,194,800
2025/09/05 2,080 2,087 2,036 2,058 2,321,300
2025/09/04 2,017 2,074 2,015 2,063 2,336,000
2025/09/03 2,029 2,033 1,978 2,002 2,021,800
2025/09/02 2,017 2,032 1,979 2,029 2,511,900
2025/09/01 1,971 2,010 1,960 2,004 1,797,500
2025/08/29 1,955 1,996 1,939 1,989 1,985,300
2025/08/28 1,929 1,960 1,914 1,960 1,606,800
2025/08/27 1,918 1,949 1,907 1,920 2,288,600
2025/08/26 1,917 1,927 1,875 1,888 2,439,600
2025/08/25 1,950 1,963 1,901 1,905 2,671,800
2025/08/22 1,915 1,950 1,907 1,946 1,884,200
2025/08/21 1,913 1,915 1,867 1,900 1,933,900
2025/08/20 1,904 1,920 1,882 1,913 2,408,900
2025/08/19 1,889 1,908 1,870 1,908 2,167,200
2025/08/18 1,859 1,898 1,846 1,874 2,188,200
2025/08/15 1,832 1,876 1,824 1,872 2,066,900
2025/08/14 1,861 1,871 1,812 1,828 3,398,600
2025/08/13 1,885 1,904 1,875 1,894 2,911,600
2025/08/12 1,855 1,894 1,833 1,871 3,314,500
2025/08/08 1,820 1,855 1,794 1,827 3,961,000
2025/08/07 1,794 1,813 1,774 1,807 3,492,300
2025/08/06 1,735 1,786 1,729 1,776 3,100,600
2025/08/05 1,715 1,732 1,696 1,732 2,721,500
2025/08/04 1,675 1,717 1,662 1,712 3,006,900
2025/08/01 1,697 1,761 1,691 1,740 3,897,800
2025/07/31 1,646 1,692 1,638 1,681 3,980,100
2025/07/30 1,650 1,659 1,615 1,636 5,434,900
2025/07/29 1,631 1,788 1,613 1,677 13,172,600
2025/07/28 1,695 1,701 1,650 1,650 2,133,800
2025/07/25 1,681 1,690 1,666 1,687 1,664,700
2025/07/24 1,686 1,697 1,673 1,681 1,900,200
2025/07/23 1,705 1,710 1,649 1,671 2,946,500
2025/07/22 1,665 1,696 1,663 1,681 2,421,200
2025/07/18 1,666 1,675 1,650 1,662 1,742,400
2025/07/17 1,634 1,664 1,632 1,664 1,718,400
2025/07/16 1,616 1,629 1,614 1,626 1,385,500
2025/07/15 1,638 1,651 1,618 1,622 1,646,400
2025/07/14 1,626 1,633 1,606 1,632 1,353,200
2025/07/11 1,640 1,666 1,603 1,612 2,206,500
2025/07/10 1,633 1,638 1,618 1,635 1,916,300
2025/07/09 1,610 1,632 1,608 1,622 2,148,100
2025/07/08 1,605 1,610 1,589 1,606 2,401,100
2025/07/07 1,599 1,609 1,583 1,605 1,310,200
2025/07/04 1,585 1,603 1,582 1,599 2,004,000
2025/07/03 1,614 1,630 1,546 1,581 3,295,300
2025/07/02 1,598 1,631 1,595 1,611 1,729,300
2025/07/01 1,603 1,629 1,601 1,617 2,084,400
2025/06/30 1,600 1,616 1,597 1,611 2,313,400
2025/06/27 1,585 1,590 1,567 1,577 1,323,900
2025/06/26 1,563 1,578 1,553 1,578 1,464,200
2025/06/25 1,573 1,582 1,566 1,571 1,341,500
2025/06/24 1,601 1,603 1,562 1,582 2,042,000
2025/06/23 1,599 1,619 1,592 1,594 1,490,000
2025/06/20 1,606 1,608 1,585 1,592 3,391,700
2025/06/19 1,603 1,614 1,594 1,614 1,213,900
2025/06/18 1,602 1,620 1,594 1,597 2,133,600
2025/06/17 1,595 1,601 1,581 1,594 1,482,000
2025/06/16 1,597 1,607 1,591 1,601 1,579,800
2025/06/13 1,591 1,599 1,573 1,585 2,098,400
2025/06/12 1,610 1,629 1,583 1,591 2,112,700
2025/06/11 1,615 1,625 1,574 1,603 2,384,900
2025/06/10 1,625 1,634 1,615 1,630 1,773,600
2025/06/09 1,642 1,650 1,608 1,617 1,869,200
2025/06/06 1,582 1,642 1,579 1,642 3,020,200
2025/06/05 1,588 1,592 1,566 1,579 2,005,500
2025/06/04 1,575 1,623 1,574 1,610 3,628,200
2025/06/03 1,599 1,599 1,549 1,555 2,454,300
2025/06/02 1,580 1,600 1,574 1,600 2,580,100
2025/05/30 1,578 1,589 1,571 1,589 3,782,200
2025/05/29 1,576 1,600 1,573 1,600 2,371,500
2025/05/28 1,568 1,583 1,563 1,576 2,802,500
2025/05/27 1,574 1,580 1,556 1,559 1,758,300
2025/05/26 1,588 1,591 1,571 1,583 1,337,900
2025/05/23 1,578 1,586 1,568 1,586 2,348,600
2025/05/22 1,594 1,596 1,572 1,578 2,379,700
2025/05/21 1,562 1,575 1,546 1,574 2,131,300
2025/05/20 1,562 1,565 1,539 1,561 2,456,900
2025/05/19 1,543 1,586 1,530 1,586 2,615,200
2025/05/16 1,549 1,600 1,536 1,544 4,100,800
2025/05/15 1,507 1,558 1,494 1,549 4,022,400
2025/05/14 1,531 1,548 1,500 1,523 3,308,700
2025/05/13 1,563 1,569 1,476 1,518 3,957,000
2025/05/12 1,580 1,600 1,545 1,563 2,727,800
2025/05/09 1,560 1,579 1,551 1,575 2,313,600
2025/05/08 1,535 1,552 1,520 1,552 1,723,200
2025/05/07 1,537 1,558 1,529 1,546 2,248,400
2025/05/02 1,505 1,544 1,503 1,528 2,388,600
2025/05/01 1,520 1,528 1,499 1,512 2,132,400
2025/04/30 1,520 1,536 1,499 1,526 3,015,900
2025/04/28 1,468 1,537 1,455 1,525 4,182,300
2025/04/25 1,420 1,477 1,404 1,472 3,382,900
2025/04/24 1,459 1,459 1,413 1,414 1,917,900
2025/04/23 1,427 1,454 1,415 1,450 2,592,600
2025/04/22 1,395 1,424 1,391 1,420 1,152,300
2025/04/21 1,416 1,424 1,403 1,409 1,024,100
2025/04/18 1,385 1,420 1,384 1,415 1,302,800
2025/04/17 1,383 1,389 1,371 1,382 1,354,500
2025/04/16 1,347 1,377 1,345 1,372 1,736,300
2025/04/15 1,363 1,364 1,329 1,333 1,402,300
2025/04/14 1,347 1,364 1,336 1,350 1,773,500
2025/04/11 1,266 1,344 1,264 1,335 2,441,300
2025/04/10 1,310 1,331 1,267 1,325 2,560,500
2025/04/09 1,244 1,268 1,228 1,254 1,715,800
2025/04/08 1,243 1,275 1,240 1,256 1,970,000

このページの先頭へ