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
2026/05/01 3,056 3,064 2,991 2,996 2,449,700
2026/04/30 3,137 3,167 2,998 3,038 4,678,300
2026/04/28 2,964 3,188 2,937 3,188 6,762,600
2026/04/27 2,867 2,954 2,795 2,914 3,709,700
2026/04/24 2,833 2,893 2,767 2,817 4,204,200
2026/04/23 2,825 2,827 2,744 2,800 2,417,500
2026/04/22 2,823 2,876 2,785 2,838 3,166,100
2026/04/21 2,800 2,809 2,770 2,773 1,657,600
2026/04/20 2,798 2,803 2,753 2,792 2,116,300
2026/04/17 2,866 2,881 2,758 2,758 3,436,100
2026/04/16 2,826 2,905 2,820 2,899 4,011,700
2026/04/15 2,897 2,950 2,841 2,855 3,495,500
2026/04/14 2,869 2,889 2,821 2,863 3,026,500
2026/04/13 2,851 2,885 2,826 2,847 3,264,700
2026/04/10 2,930 2,935 2,854 2,893 2,902,600
2026/04/09 3,024 3,034 2,934 2,949 3,616,400
2026/04/08 2,999 3,045 2,956 3,025 4,785,900
2026/04/07 2,854 2,885 2,826 2,840 2,529,100
2026/04/06 2,877 2,892 2,842 2,842 2,238,800
2026/04/03 2,862 2,895 2,852 2,877 1,452,000
2026/03/27 2,896 2,940 2,890 2,901 3,948,000
2026/03/26 2,979 2,987 2,877 2,930 2,844,500
2026/03/25 2,900 2,980 2,895 2,976 4,313,600
2026/03/24 2,794 2,834 2,761 2,830 3,870,600
2026/03/23 2,817 2,824 2,702 2,744 5,301,400
2026/03/19 2,966 2,978 2,900 2,900 9,918,600
2026/03/18 3,031 3,092 3,008 3,092 2,762,700
2026/03/17 3,024 3,089 3,012 3,016 4,669,100
2026/03/16 3,090 3,106 3,000 3,011 4,894,200
2026/03/13 3,060 3,163 3,050 3,114 2,582,000
2026/03/12 3,148 3,178 3,086 3,117 2,598,400
2026/03/11 3,230 3,259 3,160 3,179 2,553,000
2026/03/10 3,150 3,200 3,087 3,160 3,396,200
2026/03/09 2,982 3,068 2,931 3,063 5,072,700
2026/03/06 3,277 3,298 3,207 3,278 3,830,900
2026/03/05 3,468 3,492 3,297 3,344 3,791,300
2026/03/04 3,498 3,549 3,250 3,330 5,270,500
2026/03/03 3,581 3,618 3,495 3,515 3,998,300
2026/03/02 3,388 3,587 3,357 3,578 3,376,300
2026/02/27 3,486 3,548 3,417 3,493 34,224,000
2026/02/26 3,472 3,480 3,405 3,416 4,339,800
2026/02/25 3,500 3,511 3,431 3,463 3,762,500
2026/02/24 3,440 3,499 3,343 3,490 3,780,800
2026/02/20 3,485 3,532 3,432 3,452 3,134,200
2026/02/19 3,414 3,493 3,377 3,483 2,870,300
2026/02/18 3,278 3,421 3,278 3,407 3,142,200
2026/02/17 3,280 3,334 3,245 3,271 2,969,200
2026/02/16 3,350 3,356 3,212 3,220 3,222,700
2026/02/13 3,409 3,459 3,304 3,320 4,697,100
2026/02/12 3,540 3,552 3,409 3,460 5,240,300
2026/02/10 3,450 3,537 3,445 3,518 3,253,800
2026/02/09 3,426 3,582 3,391 3,443 6,282,600
2026/02/06 3,204 3,414 3,199 3,319 8,508,100
2026/02/05 2,943 3,253 2,867 3,170 11,150,900
2026/02/04 2,900 2,963 2,882 2,939 3,469,800
2026/02/03 2,815 2,907 2,806 2,906 2,725,400
2026/02/02 2,800 2,833 2,730 2,730 2,246,700
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

このページの先頭へ