株式
  1. HOME >
  2. 株価時系列 >
  3. 1803

1803 清水建設(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-12-102,7222,747.52,7002,7042,203,5002,704
2025-12-092,719.52,757.52,6812,6912,497,6002,691
2025-12-082,6642,7002,6222,7002,600,3002,700
2025-12-052,6842,6932,645.52,645.52,188,9002,645.50
2025-12-042,7342,751.52,6722,6793,194,6002,679
2025-12-032,720.52,744.52,7032,7202,160,2002,720
2025-12-022,7422,7692,6782,716.53,255,7002,716.50
2025-12-012,759.52,7802,6862,769.53,335,5002,769.50
2025-11-282,6642,789.52,6472,7713,338,4002,771
2025-11-272,6772,6942,652.52,6872,875,9002,687
2025-11-262,5812,6682,5692,651.52,592,5002,651.50
2025-11-252,5482,5902,512.52,5743,612,3002,574
2025-11-212,5012,5722,491.52,5723,372,9002,572
2025-11-202,5292,5592,484.52,539.52,605,9002,539.50
2025-11-192,4822,527.52,4252,4853,276,4002,485
2025-11-182,5002,5262,421.52,4323,174,4002,432
2025-11-172,5192,5202,4562,502.52,688,0002,502.50
2025-11-142,493.52,5292,4722,5073,109,0002,507
2025-11-132,3662,5162,3582,5154,465,4002,515
2025-11-122,309.52,3662,2952,361.53,283,9002,361.50
2025-11-112,2402,344.52,2142,312.54,417,7002,312.50
2025-11-102,1762,280.52,151.52,2714,288,4002,271
2025-11-072,2002,2582,064.52,187.57,200,3002,187.50
2025-11-062,161.52,2162,1532,2163,274,2002,216
2025-11-052,1092,197.52,0242,186.54,461,8002,186.50
2025-11-042,066.52,1312,060.52,104.52,350,7002,104.50
2025-10-312,0772,0882,053.52,073.51,745,6002,073.50
2025-10-302,048.52,076.52,0302,0692,152,5002,069
2025-10-292,0652,0772,0272,040.52,608,7002,040.50
2025-10-282,1002,1052,0312,0441,956,3002,044
2025-10-272,0982,1282,0792,1171,978,7002,117
2025-10-242,0512,0852,0372,0742,170,3002,074
2025-10-232,0282,0592,015.52,0362,080,2002,036
2025-10-221,9842,0571,9802,0522,704,1002,052
2025-10-211,999.52,002.51,959.51,9711,577,6001,971
2025-10-201,982.51,993.51,9531,9921,764,2001,992
2025-10-171,9681,984.51,941.51,9562,441,7001,956
2025-10-162,0042,016.51,970.51,9852,280,7001,985
2025-10-151,9861,999.51,969.51,9862,571,0001,986
2025-10-141,952.52,0041,949.51,9732,530,9001,973
2025-10-101,994.52,0351,9501,992.53,502,7001,992.50
2025-10-092,0422,0441,9982,015.52,245,8002,015.50
2025-10-082,055.52,090.52,0202,029.52,550,5002,029.50
2025-10-072,0752,077.52,0402,046.51,963,2002,046.50
2025-10-062,0492,079.52,0252,0562,617,6002,056
2025-10-031,9792,0191,967.51,975.52,421,9001,975.50
2025-10-022,0232,039.51,9791,9792,359,6001,979
2025-10-012,051.52,0662,011.52,038.52,350,7002,038.50
2025-09-302,0622,0902,052.52,079.51,946,9002,079.50
2025-09-292,0962,097.52,053.52,0762,100,5002,076
2025-09-262,1102,1302,1032,1142,613,7002,114
2025-09-252,1162,137.52,0902,097.52,886,3002,097.50
2025-09-242,1132,1182,0792,1142,269,2002,114
2025-09-222,1332,1422,0662,0892,217,4002,089
2025-09-192,1122,1442,1072,1334,623,5002,133
2025-09-182,0952,1202,0732,109.52,152,5002,109.50
2025-09-172,1002,1162,0792,094.52,381,2002,094.50
2025-09-162,1432,1502,110.52,1153,127,0002,115
2025-09-122,1852,2092,1452,145.54,216,3002,145.50
2025-09-112,161.52,184.52,1542,1812,659,4002,181
2025-09-102,1242,161.52,1162,140.52,265,0002,140.50
2025-09-092,1242,1552,1102,129.52,870,1002,129.50
2025-09-082,066.52,113.52,060.52,1052,194,8002,105
2025-09-052,0802,086.52,035.52,0582,321,3002,058
2025-09-042,016.52,0742,014.52,0632,336,0002,063
2025-09-032,0292,0331,9782,001.52,021,8002,001.50
2025-09-022,016.52,031.51,9792,0292,511,9002,029
2025-09-011,9712,0101,9602,003.51,797,5002,003.50
2025-08-291,954.51,995.51,9391,988.51,985,3001,988.50
2025-08-281,9291,9601,913.51,9601,606,8001,960
2025-08-271,9181,948.51,906.51,9202,288,6001,920
2025-08-261,9171,926.51,8751,8882,439,6001,888
2025-08-251,9501,962.51,9011,9052,671,8001,905
2025-08-221,9151,9501,906.51,9461,884,2001,946
2025-08-211,9131,9151,8671,9001,933,9001,900
2025-08-201,903.51,919.51,881.51,9132,408,9001,913
2025-08-191,8891,9081,8701,9082,167,2001,908
2025-08-181,8591,8981,845.51,873.52,188,2001,873.50
2025-08-151,8321,875.51,823.51,871.52,066,9001,871.50
2025-08-141,8611,870.51,811.51,8283,398,6001,828
2025-08-131,8851,9041,8751,8942,911,6001,894
2025-08-121,8551,8941,832.51,8713,314,5001,871
2025-08-081,8201,8551,793.51,826.53,961,0001,826.50
2025-08-071,7941,812.51,773.51,8073,492,3001,807
2025-08-061,7351,7861,7291,775.53,100,6001,775.50
2025-08-051,7151,731.51,6961,731.52,721,5001,731.50
2025-08-041,6751,716.51,6621,7123,006,9001,712
2025-08-011,696.51,7611,6911,7403,897,8001,740
2025-07-311,6461,6921,6381,680.53,980,1001,680.50
2025-07-301,649.51,658.51,6151,6365,434,9001,636
2025-07-291,6311,7881,6131,676.513,172,6001,676.50
2025-07-281,694.51,700.51,649.51,649.52,133,8001,649.50
2025-07-251,6811,689.51,6661,686.51,664,7001,686.50
2025-07-241,685.51,696.51,672.51,6811,900,2001,681
2025-07-231,7051,709.51,6491,670.52,946,5001,670.50
2025-07-221,6651,6961,6631,6812,421,2001,681
2025-07-181,6661,6751,6501,661.51,742,4001,661.50
2025-07-171,633.51,6641,6321,663.51,718,4001,663.50
2025-07-161,6161,628.51,6141,6261,385,5001,626
2025-07-151,6381,6511,617.51,6221,646,4001,622
2025-07-141,625.51,632.51,6061,631.51,353,2001,631.50
2025-07-111,639.51,6661,6031,611.52,206,5001,611.50
2025-07-101,6331,6381,617.51,634.51,916,3001,634.50
2025-07-091,6101,6321,6081,621.52,148,1001,621.50
2025-07-081,6051,6101,5891,605.52,401,1001,605.50
2025-07-071,5991,6091,582.51,604.51,310,2001,604.50
2025-07-041,5851,6031,5821,598.52,004,0001,598.50
2025-07-031,613.51,6301,545.51,5813,295,3001,581
2025-07-021,5981,630.51,5951,610.51,729,3001,610.50
2025-07-011,6031,6291,600.51,616.52,084,4001,616.50
2025-06-301,6001,6161,596.51,6112,313,4001,611
2025-06-271,5851,589.51,5671,576.51,323,9001,576.50
2025-06-261,5631,577.51,5531,577.51,464,2001,577.50
2025-06-251,572.51,5821,565.51,570.51,341,5001,570.50
2025-06-241,6011,6031,561.51,5822,042,0001,582
2025-06-231,598.51,6191,5921,593.51,490,0001,593.50
2025-06-201,6061,6081,5851,591.53,391,7001,591.50
2025-06-191,6031,6141,593.51,6141,213,9001,614
2025-06-181,6021,6201,5941,5972,133,6001,597
2025-06-171,5951,6011,5811,5941,482,0001,594
2025-06-161,5971,6071,5911,6011,579,8001,601
2025-06-131,590.51,5991,5731,5852,098,4001,585
2025-06-121,6101,628.51,5831,590.52,112,7001,590.50
2025-06-111,6151,624.51,5741,6032,384,9001,603
2025-06-101,6251,633.51,6151,629.51,773,6001,629.50
2025-06-091,641.51,649.51,6081,6171,869,2001,617
2025-06-061,5821,641.51,578.51,641.53,020,2001,641.50
2025-06-051,5881,5921,5661,578.52,005,5001,578.50
2025-06-041,5751,6231,5741,6103,628,2001,610
2025-06-031,5991,5991,548.51,554.52,454,3001,554.50
2025-06-021,5801,599.51,573.51,599.52,580,1001,599.50
2025-05-301,5781,588.51,570.51,588.53,782,2001,588.50
2025-05-291,575.51,6001,572.51,6002,371,5001,600
2025-05-281,567.51,5831,5631,575.52,802,5001,575.50
2025-05-271,5741,5801,555.51,558.51,758,3001,558.50
2025-05-261,5881,590.51,570.51,582.51,337,9001,582.50
2025-05-231,5781,5861,5681,585.52,348,6001,585.50
2025-05-221,5941,5961,571.51,5782,379,7001,578
2025-05-211,561.51,574.51,545.51,5742,131,3001,574
2025-05-201,561.51,5651,5391,5612,456,9001,561
2025-05-191,5431,5861,5301,5862,615,2001,586
2025-05-161,5491,599.51,535.51,5444,100,8001,544
2025-05-151,506.51,557.51,493.51,5494,022,4001,549
2025-05-141,530.51,547.51,499.51,5233,308,7001,523
2025-05-131,5631,568.51,4761,5183,957,0001,518
2025-05-121,5801,6001,544.51,562.52,727,8001,562.50
2025-05-091,5601,5791,5511,574.52,313,6001,574.50
2025-05-081,5351,551.51,5201,551.51,723,2001,551.50
2025-05-071,5371,5581,5291,545.52,248,4001,545.50
2025-05-021,5051,5441,5031,5282,388,6001,528
2025-05-011,5201,527.51,4991,5122,132,4001,512
2025-04-301,5201,535.51,498.51,525.53,015,9001,525.50
2025-04-281,4681,5371,4551,5254,182,3001,525
2025-04-251,4201,476.51,403.51,4723,382,9001,472
2025-04-241,4591,4591,4131,413.51,917,9001,413.50
2025-04-231,4271,4541,414.51,449.52,592,6001,449.50
2025-04-221,3951,4241,3911,419.51,152,3001,419.50
2025-04-211,4161,423.51,402.51,4091,024,1001,409
2025-04-181,3851,4201,3841,4151,302,8001,415
2025-04-171,3831,388.51,3711,3821,354,5001,382
2025-04-161,3471,3771,344.51,3721,736,3001,372
2025-04-151,3631,3641,3291,3331,402,3001,333
2025-04-141,346.51,363.51,335.51,3501,773,5001,350
2025-04-111,2661,3441,2641,334.52,441,3001,334.50
2025-04-101,3101,3311,266.51,3252,560,5001,325
2025-04-091,243.51,2681,227.51,2541,715,8001,254
2025-04-081,2431,2751,2401,255.51,970,0001,255.50
2025-04-071,1881,232.51,166.51,2072,971,8001,207
2025-04-041,2891,3111,2551,279.52,381,6001,279.50
2025-04-031,2631,325.51,2611,3192,260,4001,319
2025-04-021,3501,352.51,319.51,3231,458,0001,323
2025-04-011,3421,352.51,3331,338.51,681,9001,338.50
2025-03-311,3381,3391,313.51,323.52,677,6001,323.50
2025-03-281,3751,3941,3751,390.51,749,5001,390.50
2025-03-271,3851,409.51,3851,401.52,475,8001,401.50
2025-03-261,409.51,412.51,395.51,397.52,349,0001,397.50
2025-03-251,385.51,386.51,376.51,382.51,508,7001,382.50
2025-03-241,3781,389.51,376.51,3791,802,7001,379
2025-03-211,3851,4161,3791,3794,317,1001,379
2025-03-191,3921,4071,3871,388.52,473,2001,388.50
2025-03-181,399.51,405.51,3921,399.51,610,6001,399.50
2025-03-171,3861,3991,3741,3931,764,0001,393
2025-03-141,3391,3691,338.51,3603,362,1001,360
2025-03-131,3191,3391,3141,3392,324,9001,339
2025-03-121,319.51,3291,3111,320.52,669,7001,320.50
2025-03-111,333.51,3431,2941,312.52,716,5001,312.50
2025-03-101,3651,373.51,3461,3462,121,7001,346
2025-03-071,3761,386.51,3521,362.52,732,9001,362.50
2025-03-061,4001,4091,3811,3862,611,6001,386
2025-03-051,405.51,405.51,380.51,398.52,676,8001,398.50
2025-03-041,412.51,421.51,3971,405.51,990,5001,405.50
2025-03-031,391.51,4371,3911,4262,709,9001,426
2025-02-281,3781,3871,3591,378.54,235,2001,378.50
2025-02-271,353.51,3721,352.51,3712,850,9001,371
2025-02-261,3521,356.51,3321,353.53,234,2001,353.50
2025-02-251,381.51,386.51,3531,3594,100,2001,359
2025-02-211,423.51,4311,390.51,4043,471,8001,404
2025-02-201,4651,4671,400.51,416.54,064,9001,416.50
2025-02-191,4761,4911,464.51,476.52,816,7001,476.50
2025-02-181,454.51,4741,4481,4741,851,8001,474
2025-02-171,481.51,489.51,4441,4462,832,6001,446
2025-02-141,4661,4751,447.51,452.54,195,4001,452.50
2025-02-131,3901,4571,3881,4566,777,0001,456
2025-02-121,3501,389.51,348.51,375.55,919,3001,375.50
2025-02-101,3231,344.51,3221,335.52,686,1001,335.50
2025-02-071,3091,327.51,3001,319.52,650,8001,319.50
2025-02-061,3261,329.51,2971,304.52,498,0001,304.50
2025-02-051,3351,3401,316.51,3303,707,3001,330
2025-02-041,3171,3371,3021,331.53,767,9001,331.50
2025-02-031,290.51,3271,281.51,3054,788,0001,305
2025-01-311,3751,378.51,337.51,349.56,113,7001,349.50
2025-01-301,3721,3841,3631,378.53,097,3001,378.50
2025-01-291,3521,380.51,3461,3674,293,9001,367
2025-01-281,3371,352.51,3321,3412,660,6001,341
2025-01-271,3231,342.51,3231,333.52,510,6001,333.50
2025-01-241,308.51,322.51,303.51,3132,200,6001,313
2025-01-231,2971,313.51,296.51,308.51,764,8001,308.50
2025-01-221,294.51,304.51,2881,2952,410,4001,295
2025-01-211,2951,295.51,276.51,289.51,881,2001,289.50
2025-01-201,2701,283.51,2681,2812,274,1001,281
2025-01-171,2551,2721,242.51,267.52,740,8001,267.50
2025-01-161,257.51,2681,2471,261.52,078,8001,261.50
2025-01-151,261.51,265.51,243.51,253.52,221,3001,253.50
2025-01-141,2661,2811,256.51,261.52,566,4001,261.50
2025-01-101,2911,2971,2631,2653,157,8001,265
2025-01-091,281.51,2921,272.51,2862,786,7001,286
2025-01-081,2651,2881,256.51,281.53,705,8001,281.50
2025-01-071,2501,2651,2341,2652,251,5001,265
2025-01-061,259.51,2681,2371,2432,608,0001,243

分割・併合履歴 ： なし