五洋建設(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,756（2025年12月1日）
- 年初来安値
- 623（2025年2月10日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/12/12 | 1,572 | 1,584 | 1,560 | 1,571.5 | 2,871,700 | 1,571.5 |
| 2025/12/11 | 1,599.5 | 1,604.5 | 1,558 | 1,571 | 2,879,700 | 1,571 |
| 2025/12/10 | 1,648 | 1,649.5 | 1,592 | 1,595.5 | 2,095,100 | 1,595.5 |
| 2025/12/9 | 1,643 | 1,672 | 1,596.5 | 1,613 | 2,853,900 | 1,613 |
| 2025/12/8 | 1,591 | 1,643.5 | 1,590 | 1,643.5 | 2,610,000 | 1,643.5 |
| 2025/12/5 | 1,601 | 1,612.5 | 1,580 | 1,581 | 3,921,200 | 1,581 |
| 2025/12/4 | 1,648 | 1,650.5 | 1,603.5 | 1,623 | 3,855,100 | 1,623 |
| 2025/12/3 | 1,648.5 | 1,665 | 1,592.5 | 1,652.5 | 4,695,600 | 1,652.5 |
| 2025/12/2 | 1,726.5 | 1,729 | 1,633 | 1,662 | 5,385,600 | 1,662 |
| 2025/12/1 | 1,734.5 | 1,756.5 | 1,682 | 1,729.5 | 4,707,900 | 1,729.5 |
| 2025/11/28 | 1,670 | 1,728.5 | 1,667 | 1,725 | 3,147,300 | 1,725 |
| 2025/11/27 | 1,673.5 | 1,691.5 | 1,656 | 1,668 | 3,165,000 | 1,668 |
| 2025/11/26 | 1,628.5 | 1,685 | 1,625.5 | 1,674 | 3,568,100 | 1,674 |
| 2025/11/25 | 1,600 | 1,629 | 1,592 | 1,606 | 2,967,000 | 1,606 |
| 2025/11/21 | 1,556 | 1,601.5 | 1,553 | 1,591 | 3,090,000 | 1,591 |
| 2025/11/20 | 1,563 | 1,603 | 1,543.5 | 1,572 | 3,489,500 | 1,572 |
| 2025/11/19 | 1,520 | 1,551.5 | 1,480 | 1,523 | 3,414,100 | 1,523 |
| 2025/11/18 | 1,561.5 | 1,601 | 1,490 | 1,500 | 4,069,700 | 1,500 |
| 2025/11/17 | 1,545 | 1,586.5 | 1,522.5 | 1,575.5 | 3,139,400 | 1,575.5 |
| 2025/11/14 | 1,515 | 1,546 | 1,506.5 | 1,543 | 2,627,800 | 1,543 |
1〜20/243件
