！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
2,941.9
円
(14:59)
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) |
|---|---|---|---|---|---|---|---|
| 4/25 | 3,006.0 | 3,009.0 | 2,931.5 | 2,933.5 | -76.5 | -2.5 | 1,367,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/12 | 2,954.5 | 3,006.0 | 2,915.0 | 3,001.0 | -12.0 | -0.4 | 2,000,000 |
| 3/11 | 3,100.0 | 3,109.0 | 2,983.5 | 3,013.0 | -124.0 | -4.0 | 2,734,600 |
| 3/8 | 3,026.0 | 3,173.0 | 3,026.0 | 3,137.0 | +144.0 | +4.8 | 4,967,300 |
| 3/7 | 2,970.0 | 2,993.0 | 2,939.0 | 2,993.0 | +17.5 | +0.6 | 1,954,100 |
| 3/6 | 2,950.0 | 3,006.0 | 2,940.5 | 2,975.5 | +37.5 | +1.3 | 3,615,300 |
| 3/5 | 2,892.5 | 2,978.0 | 2,866.5 | 2,938.0 | +179.0 | +6.5 | 4,678,300 |
| 3/4 | 2,781.5 | 2,789.5 | 2,736.0 | 2,759.0 | -35.0 | -1.3 | 1,616,700 |
| 3/1 | 2,796.0 | 2,799.5 | 2,763.0 | 2,794.0 | +16.5 | +0.6 | 1,269,300 |
| 2/29 | 2,762.0 | 2,790.0 | 2,731.5 | 2,777.5 | +19.5 | +0.7 | 2,201,400 |
| 2/28 | 2,750.0 | 2,781.5 | 2,716.0 | 2,758.0 | +7.0 | +0.3 | 1,903,400 |
| 2/27 | 2,774.0 | 2,791.5 | 2,746.0 | 2,751.0 | -41.0 | -1.5 | 1,578,400 |
| 2/26 | 2,827.0 | 2,855.0 | 2,778.5 | 2,792.0 | -31.0 | -1.1 | 1,521,000 |
| 2/22 | 2,813.5 | 2,825.0 | 2,793.0 | 2,823.0 | +19.0 | +0.7 | 1,374,000 |
| 2/21 | 2,799.5 | 2,818.0 | 2,785.0 | 2,804.0 | +15.5 | +0.6 | 1,116,800 |
| 2/20 | 2,818.0 | 2,840.5 | 2,774.0 | 2,788.5 | -55.0 | -1.9 | 1,500,900 |
| 2/19 | 2,738.0 | 2,843.5 | 2,733.0 | 2,843.5 | +107.0 | +3.9 | 1,969,000 |
| 2/16 | 2,682.5 | 2,769.5 | 2,680.0 | 2,736.5 | +65.0 | +2.4 | 2,086,300 |
| 2/15 | 2,700.0 | 2,703.0 | 2,619.5 | 2,671.5 | -14.5 | -0.5 | 1,797,700 |
| 2/14 | 2,731.0 | 2,747.0 | 2,668.0 | 2,686.0 | -95.0 | -3.4 | 2,313,300 |
| 2/13 | 2,682.0 | 2,785.0 | 2,603.5 | 2,781.0 | +97.5 | +3.6 | 6,044,400 |
| 2/9 | 2,675.5 | 2,717.0 | 2,641.5 | 2,683.5 | -21.5 | -0.8 | 2,655,100 |
| 2/8 | 2,773.0 | 2,774.0 | 2,699.5 | 2,705.0 | -69.0 | -2.5 | 2,833,900 |
| 2/7 | 2,709.5 | 2,775.0 | 2,703.5 | 2,774.0 | +80.5 | +3.0 | 2,674,400 |
| 2/6 | 2,650.5 | 2,708.5 | 2,643.5 | 2,693.5 | +29.0 | +1.1 | 2,238,600 |
| 2/5 | 2,665.0 | 2,670.5 | 2,610.5 | 2,664.5 | +10.5 | +0.4 | 1,995,400 |
| 2/2 | 2,638.5 | 2,670.0 | 2,618.5 | 2,654.0 | +22.0 | +0.8 | 1,253,800 |
| 2/1 | 2,622.5 | 2,655.5 | 2,610.0 | 2,632.0 | -12.0 | -0.5 | 1,035,400 |
| 1/31 | 2,600.0 | 2,644.0 | 2,586.5 | 2,644.0 | +43.5 | +1.7 | 1,015,000 |
| 1/30 | 2,600.0 | 2,619.0 | 2,588.5 | 2,600.5 | -3.5 | -0.1 | 808,400 |
| 1/29 | 2,570.5 | 2,608.5 | 2,564.0 | 2,604.0 | +12.5 | +0.5 | 1,549,900 |
▶︎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