決算new！
2024/10/31 発表
今期経常を7％上方修正・5期ぶり最高益更新へ
1944東証P貸借
業種 建設業
きんでん 株価時系列データ
PTS
3,154.9
円
(09:14)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,476.0 (24/06/11) | 2,173.0 (23/11/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,476.0 (24/06/11) | 2,382.0 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/1 | 3,181.0 | 3,205.0 | 3,140.0 | 3,140.0 | -49.0 | -1.5 | 128,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/31 | 3,190.0 | 3,207.0 | 3,150.0 | 3,189.0 | +9.0 | +0.3 | 616,600 |
| 10/30 | 3,185.0 | 3,225.0 | 3,146.0 | 3,180.0 | +38.0 | +1.2 | 758,500 |
| 10/29 | 3,110.0 | 3,152.0 | 3,098.0 | 3,142.0 | +26.0 | +0.8 | 397,600 |
| 10/28 | 3,128.0 | 3,143.0 | 3,092.0 | 3,116.0 | +3.0 | +0.1 | 438,400 |
| 10/25 | 3,123.0 | 3,133.0 | 3,091.0 | 3,113.0 | -7.0 | -0.2 | 229,500 |
| 10/24 | 3,108.0 | 3,126.0 | 3,052.0 | 3,120.0 | -32.0 | -1.0 | 459,500 |
| 10/23 | 3,160.0 | 3,173.0 | 3,135.0 | 3,152.0 | -25.0 | -0.8 | 401,900 |
| 10/22 | 3,237.0 | 3,242.0 | 3,174.0 | 3,177.0 | -61.0 | -1.9 | 239,400 |
| 10/21 | 3,202.0 | 3,264.0 | 3,188.0 | 3,238.0 | +13.0 | +0.4 | 434,900 |
| 10/18 | 3,275.0 | 3,283.0 | 3,224.0 | 3,225.0 | -36.0 | -1.1 | 347,500 |
| 10/17 | 3,291.0 | 3,291.0 | 3,251.0 | 3,261.0 | +4.0 | +0.1 | 271,600 |
| 10/16 | 3,230.0 | 3,289.0 | 3,219.0 | 3,257.0 | -34.0 | -1.0 | 462,500 |
| 10/15 | 3,252.0 | 3,320.0 | 3,213.0 | 3,291.0 | +99.0 | +3.1 | 688,500 |
| 10/11 | 3,200.0 | 3,203.0 | 3,186.0 | 3,192.0 | -8.0 | -0.3 | 241,500 |
| 10/10 | 3,202.0 | 3,230.0 | 3,197.0 | 3,200.0 | -28.0 | -0.9 | 303,400 |
| 10/9 | 3,228.0 | 3,251.0 | 3,197.0 | 3,228.0 | +6.0 | +0.2 | 340,000 |
| 10/8 | 3,169.0 | 3,226.0 | 3,169.0 | 3,222.0 | +22.0 | +0.7 | 260,000 |
| 10/7 | 3,248.0 | 3,259.0 | 3,198.0 | 3,200.0 | -30.0 | -0.9 | 372,200 |
| 10/4 | 3,169.0 | 3,238.0 | 3,165.0 | 3,230.0 | +83.0 | +2.6 | 366,400 |
| 10/3 | 3,225.0 | 3,229.0 | 3,147.0 | 3,147.0 | -11.0 | -0.4 | 415,200 |
| 10/2 | 3,137.0 | 3,167.0 | 3,121.0 | 3,158.0 | +8.0 | +0.3 | 408,900 |
| 10/1 | 3,135.0 | 3,162.0 | 3,129.0 | 3,150.0 | 0 | 0.0 | 346,600 |
| 9/30 | 3,150.0 | 3,210.0 | 3,130.0 | 3,150.0 | -140.0 | -4.3 | 624,100 |
| 9/27 | 3,298.0 | 3,343.0 | 3,282.0 | 3,290.0 | -75.0 | -2.2 | 527,800 |
| 9/26 | 3,246.0 | 3,374.0 | 3,233.0 | 3,365.0 | +176.0 | +5.5 | 677,500 |
| 9/25 | 3,200.0 | 3,201.0 | 3,166.0 | 3,189.0 | -49.0 | -1.5 | 392,300 |
| 9/24 | 3,221.0 | 3,248.0 | 3,186.0 | 3,238.0 | +22.0 | +0.7 | 526,600 |
| 9/20 | 3,250.0 | 3,261.0 | 3,208.0 | 3,216.0 | -52.0 | -1.6 | 636,900 |
| 9/19 | 3,331.0 | 3,334.0 | 3,263.0 | 3,268.0 | -32.0 | -1.0 | 404,400 |
| 9/18 | 3,286.0 | 3,320.0 | 3,250.0 | 3,300.0 | +14.0 | +0.4 | 344,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
