1803 清水建設(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-061,182.51,1971,1771,1921,583,7001,192
2024-12-051,1981,2051,1871,187.52,226,9001,187.50
2024-12-041,199.51,206.51,1921,1951,841,6001,195
2024-12-031,190.51,2071,1881,199.52,337,6001,199.50
2024-12-021,1821,196.51,1681,190.51,889,6001,190.50
2024-11-291,189.51,1991,179.51,1882,084,5001,188
2024-11-281,1951,2071,1861,196.53,581,3001,196.50
2024-11-271,1741,182.51,158.51,1612,945,6001,161
2024-11-261,1581,179.51,1561,171.52,841,3001,171.50
2024-11-251,179.51,180.51,1501,1544,393,5001,154
2024-11-221,1501,1661,1411,1663,164,4001,166
2024-11-211,1601,175.51,1431,148.52,554,7001,148.50
2024-11-201,184.51,1901,1661,169.52,771,4001,169.50
2024-11-191,1951,203.51,1851,1961,942,3001,196
2024-11-181,1911,211.51,1871,1942,459,3001,194
2024-11-151,230.51,232.51,206.51,2103,232,8001,210
2024-11-141,1931,2301,192.51,2283,885,4001,228
2024-11-131,2161,2341,1941,201.55,251,7001,201.50
2024-11-121,0501,243.51,0071,23914,868,1001,239
2024-11-111,0421,044.51,0281,0341,793,0001,034
2024-11-081,053.51,0561,032.51,035.51,551,8001,035.50
2024-11-071,0101,062992.81,059.54,995,6001,059.50
2024-11-061,0061,016988.6989.42,516,200989.40
2024-11-059951,002.5990.21,0011,419,5001,001
2024-11-011,0061,010995.61,003.51,875,6001,003.50
2024-10-311,011.51,0241,0061,0172,888,1001,017
2024-10-301,0051,013998.71,008.53,659,3001,008.50
2024-10-29985.7999.5982.1997.92,987,900997.90
2024-10-28978.9983.1965.89772,046,700977
2024-10-259809879769821,704,000982
2024-10-24951984951983.13,064,300983.10
2024-10-23957961.1945960.62,037,500960.60
2024-10-22969.9973.6955.8963.32,643,100963.30
2024-10-21985992.5967.4979.33,473,700979.30
2024-10-181,0041,007993998.61,433,900998.60
2024-10-171,0101,012999.71,002.51,520,5001,002.50
2024-10-16998.61,026993.21,002.52,661,0001,002.50
2024-10-159881,003979.71,0022,238,9001,002
2024-10-11986993.3981.5984.82,228,100984.80
2024-10-10986989.9980.8986.12,138,500986.10
2024-10-09978.7985.9969.5984.92,806,600984.90
2024-10-08968975.5960.1971.31,989,000971.30
2024-10-07977.2981.7964.2976.82,721,400976.80
2024-10-04968.1975.9967.49752,414,600975
2024-10-039769799639702,103,000970
2024-10-02970973.5957.2962.13,189,200962.10
2024-10-01988.5989.1976.39812,096,300981
2024-09-30969.7992.5965.1983.54,552,300983.50
2024-09-27998.11,005986.11,0014,183,1001,001
2024-09-261,0061,0089871,0065,167,3001,006
2024-09-251,0061,007.5992.61,0003,162,0001,000
2024-09-249991,021.5998.31,004.53,291,2001,004.50
2024-09-201,014.51,014.5984985.47,536,000985.40
2024-09-191,0101,022.51,004.51,004.53,762,8001,004.50
2024-09-181,0071,014979.89903,638,600990
2024-09-171,005.51,008986.6999.73,308,300999.70
2024-09-131,004.51,012.5994999.43,601,500999.40
2024-09-121,0071,011992.41,007.52,390,8001,007.50
2024-09-11998.51,000981.4991.82,749,300991.80
2024-09-101,0021,013.59951,004.52,993,3001,004.50
2024-09-09977.81,012975.41,002.53,965,9001,002.50
2024-09-061,0001,0259931,0034,354,9001,003
2024-09-05980999.9973.8992.62,960,300992.60
2024-09-049911,003985.1990.42,590,800990.40
2024-09-039841,001.5983.61,0002,357,0001,000
2024-09-02990998981.6989.22,160,900989.20
2024-08-30982993.6969.8973.63,881,500973.60
2024-08-29995.31,001.5984.99886,581,800988
2024-08-281,004.51,012982.8993.72,712,900993.70
2024-08-27999.51,010992.71,006.54,660,2001,006.50
2024-08-26973993.8969.39904,571,800990
2024-08-23930976928.7972.36,078,500972.30
2024-08-22912929906.2928.52,651,900928.50
2024-08-21914926.1912.19172,164,600917
2024-08-20915924.4908.1918.22,514,800918.20
2024-08-19915918902.3905.52,315,700905.50
2024-08-16907.2918.7902.9916.92,507,400916.90
2024-08-15905.5908.1892.6899.42,881,800899.40
2024-08-14886910.7877.3910.43,611,000910.40
2024-08-13887903.8873885.55,072,900885.50
2024-08-09879904.8871.7898.47,637,700898.40
2024-08-08859.1879843.8845.63,277,600845.60
2024-08-07871.4896.4863.5872.24,520,200872.20
2024-08-06866.4904.9856886.47,289,900886.40
2024-08-05849.8861.6797.3806.48,320,000806.40
2024-08-02887.6910.4879.2880.45,229,400880.40
2024-08-01946.1949.6900.6908.24,841,300908.20
2024-07-31876958.8861.2950.710,609,500950.70
2024-07-30887.1910.7855.290313,378,600903
2024-07-29890913.7888.2902.12,500,000902.10
2024-07-26891.5892.3878.3881.92,083,300881.90
2024-07-25885.8900.3883886.62,752,000886.60
2024-07-24904.1911898.2899.11,786,400899.10
2024-07-23907.1914903.6911.62,125,500911.60
2024-07-22924.9928.8911.1916.12,131,900916.10
2024-07-19943.5944.5913.5915.43,191,800915.40
2024-07-18938.5949.89379451,947,400945
2024-07-17940954936.3946.63,313,700946.60
2024-07-16938939.8922.7930.82,580,100930.80
2024-07-12932942.8926.2937.23,940,100937.20
2024-07-11927.9940.7927.1934.33,304,600934.30
2024-07-10921936.4921925.64,260,800925.60
2024-07-09916932.4911.5928.63,464,500928.60
2024-07-08928928910.89163,067,900916
2024-07-05948949.7927.2928.13,182,800928.10
2024-07-04936.2952.5936.2947.43,179,100947.40
2024-07-03930937.8922.69363,937,800936
2024-07-02908.4932906.4930.45,855,200930.40
2024-07-01910913.6899.4908.43,757,800908.40
2024-06-28909.1911.5897.7903.53,514,100903.50
2024-06-27896905.2892905.24,455,700905.20
2024-06-26887908.8886.7901.35,194,800901.30
2024-06-25878886.7872884.53,323,900884.50
2024-06-24873878863.4870.83,240,700870.80
2024-06-21852.9868.9852.9862.64,748,400862.60
2024-06-20860.1860.7843.28532,783,300853
2024-06-19846861.5843.3861.33,373,700861.30
2024-06-18837845.9833.8842.94,012,300842.90
2024-06-17855.3857833.58364,063,600836
2024-06-14852863.8851.1859.45,585,100859.40
2024-06-13867871.7843.2847.84,442,000847.80
2024-06-12860.9863.8854.2862.53,889,100862.50
2024-06-11850864.2849860.44,644,900860.40
2024-06-10827.8846.3825.48444,946,400844
2024-06-07835.9836.4821.1827.56,974,100827.50
2024-06-06835843.9832.1838.25,681,900838.20
2024-06-05850852.6829.5837.27,824,300837.20
2024-06-04864864.8845.1858.27,873,600858.20
2024-06-03878.5884.9868.1868.17,073,400868.10
2024-05-31850882.8849.7869.754,764,300869.70
2024-05-30865866.4846.5857.48,744,600857.40
2024-05-29885.5888.4872.3872.96,971,000872.90
2024-05-28896898.6885.8894.74,559,500894.70
2024-05-27888899.9873.78985,829,600898
2024-05-24885891.2878.6883.35,229,700883.30
2024-05-23890897.1863.3892.26,161,700892.20
2024-05-22910912.1880.1894.44,745,700894.40
2024-05-21907913.8900.9906.24,377,800906.20
2024-05-20876.4909.9873902.86,018,600902.80
2024-05-17865.7880865879.85,410,000879.80
2024-05-16898898.3867.5880.77,641,500880.70
2024-05-159159158788979,347,700897
2024-05-14934.3956.9908.1911.89,982,100911.80
2024-05-131,0301,049.5943.4949.39,781,600949.30
2024-05-101,0151,0431,0071,0424,122,6001,042
2024-05-09997.51,018992.61,007.53,008,3001,007.50
2024-05-081,0101,015986.79883,202,600988
2024-05-071,0101,010991.61,008.53,900,2001,008.50
2024-05-02986.71,0059831,0033,124,5001,003
2024-05-01974991972985.63,264,900985.60
2024-04-30961985.7957.2977.54,181,900977.50
2024-04-26945.6955933.1951.53,091,500951.50
2024-04-25960.4960.7940.59464,043,600946
2024-04-24924.6974.8922.39617,976,700961
2024-04-23930.5942.3920.2927.94,870,200927.90
2024-04-22902.9925.7899.6925.75,523,700925.70
2024-04-19888894.9870.6889.95,268,600889.90
2024-04-18891.6893.2880.9887.74,641,700887.70
2024-04-17892.8894.7879.1884.84,588,000884.80
2024-04-16880900.6870.28926,467,600892
2024-04-15882888.9874.9884.44,506,400884.40
2024-04-12880.3892.2874883.34,109,100883.30
2024-04-11881881863.2880.36,349,100880.30
2024-04-10896.5904.9890.1892.34,587,200892.30
2024-04-09920924.9888.28964,583,500896
2024-04-08914916.1901.6911.74,110,900911.70
2024-04-05890.3910.3888.3905.94,759,300905.90
2024-04-04891.3906.5885904.77,394,600904.70
2024-04-03940943863.6876.314,161,000876.30
2024-04-02980980955.3962.53,717,600962.50
2024-04-011,0011,005.5977.1983.22,665,400983.20
2024-03-29980.61,009980.31,000.53,129,5001,000.50
2024-03-28995.21,001972.4974.52,901,700974.50
2024-03-271,0151,029.51,007.51,0133,600,3001,013
2024-03-261,0131,0201,005.51,0112,726,2001,011
2024-03-251,0321,0341,016.51,0212,497,7001,021
2024-03-221,029.51,035.51,018.51,028.53,282,2001,028.50
2024-03-211,0041,0281,0021,0265,638,1001,026
2024-03-199811,002980999.64,218,700999.60
2024-03-18961.3974.9954.99723,217,600972
2024-03-15948.8963.5943.7958.45,316,800958.40
2024-03-14938.5947.1925.1943.63,898,700943.60
2024-03-13956.8966.4937.4938.53,222,400938.50
2024-03-12942.2962932.9951.54,301,000951.50
2024-03-11963.9964930.4945.65,032,500945.60
2024-03-08936979.8935.2969.88,038,100969.80
2024-03-07915.3935906.29346,126,200934
2024-03-06913.6921.7904915.65,154,600915.60
2024-03-05894921.9892.3916.29,891,600916.20
2024-03-04867.1875.2856.18644,814,800864
2024-03-01870875866.7871.13,304,700871.10
2024-02-29882.7885862.2868.86,737,600868.80
2024-02-28880889.6878.3882.42,869,800882.40
2024-02-27902.4908.8878.7879.64,380,800879.60
2024-02-26913921.4901.3906.14,516,700906.10
2024-02-22886.8917.9884.2903.13,960,000903.10
2024-02-21900903877.1881.13,710,400881.10
2024-02-20912.6912.8890.3893.44,723,400893.40
2024-02-19881914.8881914.84,383,600914.80
2024-02-16875885.7867.6869.14,411,200869.10
2024-02-15888890866.1871.83,919,900871.80
2024-02-14887.1891.8872883.64,337,200883.60
2024-02-13894.3899.7872.7894.95,875,900894.90
2024-02-09888.6908.3879.6892.410,564,600892.40
2024-02-081,0401,042.5870.1878.815,152,600878.80
2024-02-071,014.51,049.51,012.51,0483,024,1001,048
2024-02-061,011.51,0371,006.51,0192,970,5001,019
2024-02-05993.71,0169911,0163,377,5001,016
2024-02-02989.9997.8984.49881,485,800988
2024-02-01988.9991.5979.6987.91,553,500987.90
2024-01-31974989.9972.5989.52,712,800989.50
2024-01-309971,002.5985.2985.21,391,900985.20
2024-01-299901,006.5988.89971,737,800997
2024-01-261,011.51,011.5987.2987.82,355,600987.80
2024-01-251,009.51,0181,004.51,011.51,706,2001,011.50
2024-01-241,007.51,008998.61,004.51,675,0001,004.50
2024-01-231,0351,0381,0161,0201,875,4001,020
2024-01-221,012.51,032.51,010.51,0302,423,1001,030
2024-01-199871,004.5979.61,0042,466,3001,004
2024-01-18980.8985.8977.5977.51,192,900977.50
2024-01-179961,009981.8982.21,984,700982.20
2024-01-161,0101,010.5990.1991.21,756,200991.20
2024-01-15999.51,013.5997.11,0061,896,6001,006
2024-01-121,0101,010989996.81,998,600996.80
2024-01-119981,013993.8998.52,540,100998.50
2024-01-10980991.9973.79871,997,400987
2024-01-09964.5979.7953.89792,639,300979
2024-01-05966.7971.8957962.12,280,100962.10
2024-01-04960.4971.8949.1967.13,559,500967.10

分割・併合履歴 : なし