1812東証P貸借
業種 建設業
鹿島建設 株価時系列データ
PTS
ー
円
(ー)
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) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/02 | 2,737.0 | 3,152.0 | 2,682.0 | 3,090.0 | +321.0 | +11.6 | 28,080,700 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/01 | 2,901.5 | 2,909.5 | 2,573.0 | 2,769.0 | -112.0 | -3.9 | 25,764,100 |
24/12 | 2,731.5 | 2,914.5 | 2,683.0 | 2,881.0 | +148.0 | +5.4 | 24,571,800 |
24/11 | 2,610.0 | 2,829.5 | 2,600.5 | 2,733.0 | +79.5 | +3.0 | 31,663,300 |
24/10 | 2,685.0 | 2,769.5 | 2,547.5 | 2,653.5 | -22.0 | -0.8 | 25,096,400 |
24/09 | 2,660.0 | 2,793.5 | 2,513.0 | 2,675.5 | +17.0 | +0.6 | 29,278,100 |
24/08 | 2,870.0 | 2,885.0 | 2,165.0 | 2,658.5 | -261.5 | -9.0 | 41,093,000 |
24/07 | 2,790.0 | 2,961.0 | 2,737.0 | 2,920.0 | +138.5 | +5.0 | 29,927,500 |
24/06 | 2,664.0 | 2,807.5 | 2,603.5 | 2,781.5 | +123.0 | +4.6 | 33,215,100 |
24/05 | 2,978.5 | 3,057.0 | 2,572.5 | 2,658.5 | -374.5 | -12.4 | 51,463,800 |
24/04 | 3,130.0 | 3,142.0 | 2,801.5 | 3,033.0 | -93.0 | -3.0 | 31,747,300 |
24/03 | 2,796.0 | 3,213.0 | 2,736.0 | 3,126.0 | +348.5 | +12.6 | 44,482,000 |
24/02 | 2,622.5 | 2,855.0 | 2,603.5 | 2,777.5 | +133.5 | +5.1 | 40,093,200 |
24/01 | 2,456.5 | 2,718.0 | 2,404.0 | 2,644.0 | +287.5 | +12.2 | 34,015,200 |
23/12 | 2,373.0 | 2,427.5 | 2,252.0 | 2,356.5 | +20.0 | +0.9 | 28,451,200 |
23/11 | 2,553.0 | 2,587.5 | 2,232.0 | 2,336.5 | -142.5 | -5.8 | 45,352,600 |
23/10 | 2,438.0 | 2,499.0 | 2,251.0 | 2,479.0 | +45.5 | +1.9 | 35,663,200 |
23/09 | 2,423.5 | 2,617.5 | 2,413.5 | 2,433.5 | 0 | 0.0 | 35,519,400 |
23/08 | 2,251.0 | 2,453.0 | 2,143.0 | 2,433.5 | +187.5 | +8.4 | 44,882,800 |
23/07 | 2,177.5 | 2,256.0 | 2,065.0 | 2,246.0 | +76.0 | +3.5 | 31,616,800 |
23/06 | 1,975.0 | 2,172.0 | 1,971.0 | 2,170.0 | +215.0 | +11.0 | 42,218,900 |
23/05 | 1,802.0 | 2,142.0 | 1,788.0 | 1,955.0 | +160.0 | +8.9 | 61,163,000 |
23/04 | 1,604.0 | 1,801.0 | 1,573.0 | 1,795.0 | +197.0 | +12.3 | 32,294,800 |
23/03 | 1,635.0 | 1,702.0 | 1,546.0 | 1,598.0 | -29.0 | -1.8 | 34,751,400 |
23/02 | 1,596.0 | 1,651.0 | 1,494.0 | 1,627.0 | +33.0 | +2.1 | 28,467,700 |
23/01 | 1,525.0 | 1,603.0 | 1,451.0 | 1,594.0 | +58.0 | +3.8 | 22,265,700 |
22/12 | 1,545.0 | 1,561.0 | 1,477.0 | 1,536.0 | -14.0 | -0.9 | 31,171,000 |
22/11 | 1,407.0 | 1,592.0 | 1,384.0 | 1,550.0 | +149.0 | +10.6 | 40,310,700 |
22/10 | 1,373.0 | 1,436.0 | 1,343.0 | 1,401.0 | +28.0 | +2.0 | 32,716,300 |
22/09 | 1,456.0 | 1,503.0 | 1,361.0 | 1,373.0 | -96.0 | -6.5 | 30,431,800 |
22/08 | 1,527.0 | 1,527.0 | 1,408.0 | 1,469.0 | -47.0 | -3.1 | 30,812,700 |
▶︎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