！決算発表予定日 2024/05/14
1812東証P貸借
業種 建設業
鹿島建設 株価時系列データ
PTS
3,010
円
(22:47)
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 |
|---|---|
| 3,213.0 (24/03/22) | 1,731.0 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,213.0 (24/03/22) | 2,404.0 (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) |
|---|---|---|---|---|---|---|---|
| 4/24 | 2,945.0 | 3,017.0 | 2,944.5 | 3,010.0 | +82.5 | +2.8 | 2,019,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 2,904.0 | 2,941.5 | 2,900.5 | 2,927.5 | +54.0 | +1.9 | 1,540,500 |
| 4/22 | 2,878.0 | 2,904.0 | 2,841.0 | 2,873.5 | +39.0 | +1.4 | 1,231,300 |
| 4/19 | 2,837.0 | 2,867.5 | 2,801.5 | 2,834.5 | -34.5 | -1.2 | 2,151,100 |
| 4/18 | 2,843.5 | 2,884.5 | 2,831.5 | 2,869.0 | +4.0 | +0.1 | 1,390,700 |
| 4/17 | 2,914.5 | 2,918.0 | 2,856.0 | 2,865.0 | -59.0 | -2.0 | 2,373,200 |
| 4/16 | 2,979.5 | 2,987.5 | 2,893.0 | 2,924.0 | -113.0 | -3.7 | 2,403,300 |
| 4/15 | 2,996.0 | 3,045.0 | 2,976.5 | 3,037.0 | +18.0 | +0.6 | 1,347,900 |
| 4/12 | 3,018.0 | 3,033.0 | 2,991.0 | 3,019.0 | +25.0 | +0.8 | 1,369,800 |
| 4/11 | 2,990.0 | 3,005.0 | 2,957.5 | 2,994.0 | -21.0 | -0.7 | 1,397,300 |
| 4/10 | 3,030.0 | 3,039.0 | 2,990.0 | 3,015.0 | -11.0 | -0.4 | 1,074,400 |
| 4/9 | 3,035.0 | 3,050.0 | 2,999.0 | 3,026.0 | -3.0 | -0.1 | 1,352,100 |
| 4/8 | 3,024.0 | 3,057.0 | 3,003.0 | 3,029.0 | +6.0 | +0.2 | 1,185,500 |
| 4/5 | 3,000.0 | 3,033.0 | 2,982.5 | 3,023.0 | -28.0 | -0.9 | 1,346,200 |
| 4/4 | 3,046.0 | 3,086.0 | 3,035.0 | 3,051.0 | +37.0 | +1.2 | 1,208,400 |
| 4/3 | 3,037.0 | 3,053.0 | 2,991.5 | 3,014.0 | -40.0 | -1.3 | 1,815,500 |
| 4/2 | 3,073.0 | 3,092.0 | 3,017.0 | 3,054.0 | -19.0 | -0.6 | 1,434,300 |
| 4/1 | 3,130.0 | 3,142.0 | 3,060.0 | 3,073.0 | -53.0 | -1.7 | 1,382,900 |
| 3/29 | 3,116.0 | 3,153.0 | 3,108.0 | 3,126.0 | +31.0 | +1.0 | 1,616,000 |
| 3/28 | 3,080.0 | 3,127.0 | 3,052.0 | 3,095.0 | -41.0 | -1.3 | 1,915,000 |
| 3/27 | 3,144.0 | 3,183.0 | 3,129.0 | 3,136.0 | -3.0 | -0.1 | 2,209,400 |
| 3/26 | 3,126.0 | 3,170.0 | 3,101.0 | 3,139.0 | 0 | 0.0 | 1,383,500 |
| 3/25 | 3,190.0 | 3,192.0 | 3,131.0 | 3,139.0 | -24.0 | -0.8 | 1,616,900 |
| 3/22 | 3,201.0 | 3,213.0 | 3,135.0 | 3,163.0 | -22.0 | -0.7 | 1,886,700 |
| 3/21 | 3,145.0 | 3,191.0 | 3,130.0 | 3,185.0 | +99.0 | +3.2 | 1,819,100 |
| 3/19 | 3,064.0 | 3,088.0 | 3,036.0 | 3,086.0 | +6.0 | +0.2 | 2,042,200 |
| 3/18 | 3,055.0 | 3,111.0 | 3,043.0 | 3,080.0 | +13.0 | +0.4 | 1,477,900 |
| 3/15 | 3,013.0 | 3,088.0 | 3,006.0 | 3,067.0 | +41.0 | +1.4 | 2,053,000 |
| 3/14 | 2,976.5 | 3,037.0 | 2,956.0 | 3,026.0 | +45.0 | +1.5 | 1,646,100 |
| 3/13 | 3,025.0 | 3,069.0 | 2,957.0 | 2,981.0 | -20.0 | -0.7 | 1,980,600 |
| 3/12 | 2,954.5 | 3,006.0 | 2,915.0 | 3,001.0 | -12.0 | -0.4 | 2,000,000 |
▶︎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