！決算発表予定日 2025/02/12
1812東証P貸借
業種 建設業
鹿島建設 株価時系列データ
PTS
2,769
円
(17:44)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,213.0 (24/03/22) | 2,165.0 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,213.0 (24/03/22) | 2,165.0 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 2,754.5 | 2,771.5 | 2,714.5 | 2,769.0 | +24.5 | +0.9 | 1,501,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 2,752.5 | 2,756.5 | 2,724.0 | 2,744.5 | -10.5 | -0.4 | 1,241,900 |
| 1/29 | 2,757.0 | 2,772.0 | 2,744.5 | 2,755.0 | +14.0 | +0.5 | 1,252,200 |
| 1/28 | 2,728.0 | 2,776.0 | 2,724.5 | 2,741.0 | +21.0 | +0.8 | 1,297,300 |
| 1/27 | 2,700.0 | 2,727.5 | 2,695.0 | 2,720.0 | +50.5 | +1.9 | 934,400 |
| 1/24 | 2,671.5 | 2,698.5 | 2,660.0 | 2,669.5 | +26.0 | +1.0 | 1,528,700 |
| 1/23 | 2,610.5 | 2,645.5 | 2,609.0 | 2,643.5 | +21.0 | +0.8 | 973,300 |
| 1/22 | 2,639.0 | 2,643.5 | 2,610.5 | 2,622.5 | -7.5 | -0.3 | 1,338,300 |
| 1/21 | 2,670.0 | 2,677.0 | 2,627.0 | 2,630.0 | -30.5 | -1.2 | 1,064,600 |
| 1/20 | 2,622.0 | 2,674.0 | 2,620.5 | 2,660.5 | +37.5 | +1.4 | 1,431,100 |
| 1/17 | 2,618.5 | 2,637.0 | 2,583.0 | 2,623.0 | +11.0 | +0.4 | 1,824,900 |
| 1/16 | 2,600.0 | 2,623.5 | 2,586.0 | 2,612.0 | +21.0 | +0.8 | 2,020,600 |
| 1/15 | 2,645.0 | 2,653.5 | 2,573.0 | 2,591.0 | -49.0 | -1.9 | 2,320,000 |
| 1/14 | 2,716.5 | 2,730.5 | 2,632.5 | 2,640.0 | -60.0 | -2.2 | 1,241,500 |
| 1/10 | 2,751.0 | 2,772.0 | 2,700.0 | 2,700.0 | -59.0 | -2.1 | 1,236,200 |
| 1/9 | 2,795.5 | 2,798.5 | 2,749.0 | 2,759.0 | -41.0 | -1.5 | 1,079,600 |
| 1/8 | 2,818.0 | 2,828.0 | 2,797.5 | 2,800.0 | -48.5 | -1.7 | 1,426,800 |
| 1/7 | 2,894.0 | 2,894.0 | 2,847.0 | 2,848.5 | -13.5 | -0.5 | 924,800 |
| 1/6 | 2,901.5 | 2,909.5 | 2,844.5 | 2,862.0 | -19.0 | -0.7 | 1,126,900 |
| 12/30 | 2,897.0 | 2,914.5 | 2,876.5 | 2,881.0 | -10.5 | -0.4 | 892,300 |
| 12/27 | 2,870.0 | 2,904.5 | 2,855.0 | 2,891.5 | +26.0 | +0.9 | 1,161,200 |
| 12/26 | 2,819.0 | 2,870.0 | 2,815.0 | 2,865.5 | +52.0 | +1.9 | 1,133,600 |
| 12/25 | 2,819.5 | 2,830.5 | 2,776.0 | 2,813.5 | -6.0 | -0.2 | 1,108,000 |
| 12/24 | 2,841.0 | 2,858.5 | 2,813.0 | 2,819.5 | -21.5 | -0.8 | 870,800 |
| 12/23 | 2,827.0 | 2,861.0 | 2,822.0 | 2,841.0 | +33.0 | +1.2 | 1,438,300 |
| 12/20 | 2,794.0 | 2,837.0 | 2,776.5 | 2,808.0 | +64.0 | +2.3 | 2,158,600 |
| 12/19 | 2,725.0 | 2,758.0 | 2,714.0 | 2,744.0 | -1.0 | +0.0 | 755,800 |
| 12/18 | 2,750.0 | 2,761.0 | 2,739.0 | 2,745.0 | -20.0 | -0.7 | 665,700 |
| 12/17 | 2,793.0 | 2,806.5 | 2,759.5 | 2,765.0 | -17.5 | -0.6 | 1,082,700 |
| 12/16 | 2,779.0 | 2,808.0 | 2,768.5 | 2,782.5 | +19.5 | +0.7 | 1,075,000 |
| 12/13 | 2,747.0 | 2,779.0 | 2,743.0 | 2,763.0 | -28.0 | -1.0 | 1,535,700 |
▶︎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
