!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
ー
円
(ー)
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) | 1,675.0 (23/04/21) |
年初来高値 | 年初来安値 |
---|---|
3,213.0 (24/03/22) | 2,404.0 (24/01/04) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/04 | 3,130.0 | 3,142.0 | 2,801.5 | 2,834.5 | -291.5 | -9.3 | 25,383,700 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
22/07 | 1,557.0 | 1,567.0 | 1,450.0 | 1,516.0 | -41.0 | -2.6 | 30,932,800 |
22/06 | 1,391.0 | 1,585.0 | 1,390.0 | 1,557.0 | +171.0 | +12.3 | 33,669,500 |
22/05 | 1,432.0 | 1,465.0 | 1,333.0 | 1,386.0 | -64.0 | -4.4 | 43,575,700 |
22/04 | 1,480.0 | 1,507.0 | 1,384.0 | 1,450.0 | -41.0 | -2.8 | 28,458,500 |
22/03 | 1,568.0 | 1,605.0 | 1,461.0 | 1,491.0 | -53.0 | -3.4 | 38,223,500 |
22/02 | 1,370.0 | 1,595.0 | 1,351.0 | 1,544.0 | +164.0 | +11.9 | 34,798,200 |
22/01 | 1,342.0 | 1,415.0 | 1,332.0 | 1,380.0 | +59.0 | +4.5 | 24,207,300 |
21/12 | 1,248.0 | 1,384.0 | 1,247.0 | 1,321.0 | +70.0 | +5.6 | 28,439,500 |
21/11 | 1,435.0 | 1,448.0 | 1,251.0 | 1,251.0 | -149.0 | -10.6 | 32,943,100 |
21/10 | 1,430.0 | 1,481.0 | 1,390.0 | 1,400.0 | -42.0 | -2.9 | 22,818,400 |
▶︎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