1944東証P貸借
業種 建設業
きんでん 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 3,215.0 (24/04/24) | 1,810.0 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,215.0 (24/04/24) | 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) |
|---|---|---|---|---|---|---|---|
| 5/21 | 3,000.0 | 3,099.0 | 2,979.5 | 3,079.0 | +43.0 | +1.4 | 705,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/20 | 3,010.0 | 3,043.0 | 3,010.0 | 3,036.0 | +30.0 | +1.0 | 566,200 |
| 5/17 | 2,941.5 | 3,007.0 | 2,929.0 | 3,006.0 | +56.0 | +1.9 | 795,600 |
| 5/16 | 3,002.0 | 3,002.0 | 2,941.5 | 2,950.0 | -35.0 | -1.2 | 593,600 |
| 5/15 | 3,015.0 | 3,018.0 | 2,976.5 | 2,985.0 | -58.0 | -1.9 | 389,300 |
| 5/14 | 3,058.0 | 3,075.0 | 3,004.0 | 3,043.0 | -40.0 | -1.3 | 358,800 |
| 5/13 | 3,078.0 | 3,116.0 | 3,071.0 | 3,083.0 | +29.0 | +1.0 | 453,600 |
| 5/10 | 3,050.0 | 3,091.0 | 3,035.0 | 3,054.0 | +7.0 | +0.2 | 547,000 |
| 5/9 | 3,004.0 | 3,058.0 | 2,998.5 | 3,047.0 | +43.0 | +1.4 | 612,200 |
| 5/8 | 3,022.0 | 3,038.0 | 2,974.5 | 3,004.0 | -18.0 | -0.6 | 416,400 |
| 5/7 | 3,017.0 | 3,024.0 | 2,989.0 | 3,022.0 | -18.0 | -0.6 | 501,500 |
| 5/2 | 3,027.0 | 3,050.0 | 2,999.5 | 3,040.0 | +2.0 | +0.1 | 523,400 |
| 5/1 | 3,034.0 | 3,075.0 | 3,002.0 | 3,038.0 | +25.0 | +0.8 | 521,400 |
| 4/30 | 2,980.0 | 3,052.0 | 2,961.0 | 3,013.0 | +19.0 | +0.6 | 1,011,900 |
| 4/26 | 3,042.0 | 3,057.0 | 2,959.0 | 2,994.0 | -56.0 | -1.8 | 1,432,800 |
| 4/25 | 3,015.0 | 3,075.0 | 3,002.0 | 3,050.0 | -70.0 | -2.2 | 1,607,600 |
| 4/24 | 3,064.0 | 3,215.0 | 3,000.0 | 3,120.0 | +34.0 | +1.1 | 2,113,000 |
| 4/23 | 3,056.0 | 3,118.0 | 3,055.0 | 3,086.0 | +39.0 | +1.3 | 919,500 |
| 4/22 | 3,031.0 | 3,096.0 | 3,015.0 | 3,047.0 | +19.0 | +0.6 | 853,100 |
| 4/19 | 3,026.0 | 3,051.0 | 2,967.0 | 3,028.0 | +32.5 | +1.1 | 1,037,400 |
| 4/18 | 2,989.5 | 3,058.0 | 2,975.0 | 2,995.5 | +6.0 | +0.2 | 886,300 |
| 4/17 | 3,028.0 | 3,047.0 | 2,950.0 | 2,989.5 | -24.5 | -0.8 | 631,200 |
| 4/16 | 3,050.0 | 3,073.0 | 3,014.0 | 3,014.0 | -49.0 | -1.6 | 991,000 |
| 4/15 | 3,008.0 | 3,092.0 | 2,990.0 | 3,063.0 | +39.0 | +1.3 | 728,100 |
| 4/12 | 2,995.0 | 3,065.0 | 2,989.5 | 3,024.0 | +40.0 | +1.3 | 1,091,200 |
| 4/11 | 2,809.0 | 2,996.0 | 2,805.0 | 2,984.0 | +155.5 | +5.5 | 2,196,700 |
| 4/10 | 2,695.0 | 2,850.0 | 2,694.5 | 2,828.5 | +157.5 | +5.9 | 1,091,800 |
| 4/9 | 2,660.0 | 2,689.0 | 2,659.5 | 2,671.0 | +14.0 | +0.5 | 408,600 |
| 4/8 | 2,639.5 | 2,689.0 | 2,636.0 | 2,657.0 | +37.5 | +1.4 | 422,600 |
| 4/5 | 2,563.0 | 2,631.0 | 2,551.0 | 2,619.5 | +7.5 | +0.3 | 458,900 |
| 4/4 | 2,621.0 | 2,631.5 | 2,598.0 | 2,612.0 | +12.0 | +0.5 | 339,900 |
▶︎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