！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
2,985
円
(23:06)
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) | 1,788.0 (23/05/12) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,985.0 | 3,007.0 | 2,956.5 | 2,992.0 | -1.5 | -0.1 | 871,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/26 | 2,626.5 | 2,630.5 | 2,576.0 | 2,591.5 | -53.5 | -2.0 | 1,768,200 |
| 1/25 | 2,626.0 | 2,660.0 | 2,612.0 | 2,645.0 | +6.5 | +0.3 | 1,371,700 |
| 1/24 | 2,635.0 | 2,648.5 | 2,607.5 | 2,638.5 | -42.0 | -1.6 | 1,711,900 |
| 1/23 | 2,670.5 | 2,718.0 | 2,665.0 | 2,680.5 | +6.5 | +0.2 | 3,129,600 |
| 1/22 | 2,651.0 | 2,680.5 | 2,638.0 | 2,674.0 | +62.5 | +2.4 | 1,454,400 |
| 1/19 | 2,610.5 | 2,618.0 | 2,570.0 | 2,611.5 | +27.5 | +1.1 | 1,763,000 |
| 1/18 | 2,592.0 | 2,636.5 | 2,576.5 | 2,584.0 | -31.0 | -1.2 | 1,791,700 |
| 1/17 | 2,609.0 | 2,694.5 | 2,608.0 | 2,615.0 | -15.0 | -0.6 | 1,882,100 |
| 1/16 | 2,600.0 | 2,666.0 | 2,574.5 | 2,630.0 | +33.0 | +1.3 | 2,777,600 |
| 1/15 | 2,503.5 | 2,598.5 | 2,500.5 | 2,597.0 | +93.0 | +3.7 | 1,696,100 |
| 1/12 | 2,550.0 | 2,550.0 | 2,487.0 | 2,504.0 | -18.0 | -0.7 | 2,021,800 |
| 1/11 | 2,523.0 | 2,540.5 | 2,513.0 | 2,522.0 | +9.5 | +0.4 | 1,513,600 |
| 1/10 | 2,475.0 | 2,526.5 | 2,465.0 | 2,512.5 | +39.0 | +1.6 | 1,656,200 |
| 1/9 | 2,500.0 | 2,501.0 | 2,451.0 | 2,473.5 | +23.5 | +1.0 | 1,349,500 |
| 1/5 | 2,463.0 | 2,480.0 | 2,440.5 | 2,450.0 | -12.0 | -0.5 | 1,481,400 |
| 1/4 | 2,456.5 | 2,493.5 | 2,404.0 | 2,462.0 | +105.5 | +4.5 | 3,273,100 |
| 12/29 | 2,338.0 | 2,357.0 | 2,329.0 | 2,356.5 | +29.5 | +1.3 | 1,117,300 |
| 12/28 | 2,331.0 | 2,340.5 | 2,323.0 | 2,327.0 | -20.0 | -0.9 | 890,400 |
| 12/27 | 2,321.0 | 2,367.0 | 2,321.0 | 2,347.0 | +45.0 | +2.0 | 1,675,800 |
| 12/26 | 2,299.5 | 2,315.0 | 2,286.0 | 2,302.0 | +14.0 | +0.6 | 882,600 |
| 12/25 | 2,304.0 | 2,304.5 | 2,280.5 | 2,288.0 | +8.5 | +0.4 | 534,300 |
| 12/22 | 2,290.0 | 2,304.0 | 2,275.5 | 2,279.5 | +3.5 | +0.2 | 992,500 |
| 12/21 | 2,281.0 | 2,299.5 | 2,271.5 | 2,276.0 | -21.0 | -0.9 | 803,900 |
| 12/20 | 2,304.0 | 2,317.5 | 2,295.5 | 2,297.0 | +6.0 | +0.3 | 1,240,900 |
| 12/19 | 2,288.0 | 2,301.5 | 2,252.0 | 2,291.0 | -7.0 | -0.3 | 1,327,900 |
| 12/18 | 2,286.0 | 2,303.0 | 2,252.0 | 2,298.0 | -37.0 | -1.6 | 1,290,300 |
▶︎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