!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) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/05 | 2,978.5 | 3,009.0 | 2,956.5 | 2,992.0 | -41.0 | -1.4 | 2,613,600 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
21/10 | 1,430.0 | 1,481.0 | 1,390.0 | 1,400.0 | -42.0 | -2.9 | 22,818,400 |
21/09 | 1,420.0 | 1,549.0 | 1,413.0 | 1,442.0 | +19.0 | +1.3 | 31,372,500 |
21/08 | 1,417.0 | 1,493.0 | 1,382.0 | 1,423.0 | +20.0 | +1.4 | 27,929,600 |
21/07 | 1,417.0 | 1,496.0 | 1,383.0 | 1,403.0 | -4.0 | -0.3 | 29,894,000 |
21/06 | 1,515.0 | 1,532.0 | 1,393.0 | 1,407.0 | -108.0 | -7.1 | 36,967,600 |
21/05 | 1,517.0 | 1,589.0 | 1,443.0 | 1,515.0 | +5.0 | +0.3 | 34,929,700 |
21/04 | 1,585.0 | 1,611.0 | 1,486.0 | 1,510.0 | -61.0 | -3.9 | 25,726,200 |
21/03 | 1,352.0 | 1,660.0 | 1,352.0 | 1,571.0 | +213.0 | +15.7 | 47,261,900 |
21/02 | 1,407.0 | 1,523.0 | 1,355.0 | 1,358.0 | -43.0 | -3.1 | 35,354,800 |
21/01 | 1,393.0 | 1,469.0 | 1,348.0 | 1,401.0 | +19.0 | +1.4 | 35,977,100 |
20/12 | 1,386.0 | 1,424.0 | 1,342.0 | 1,382.0 | +9.0 | +0.7 | 37,451,000 |
20/11 | 1,123.0 | 1,423.0 | 1,121.0 | 1,373.0 | +261.0 | +23.5 | 57,464,500 |
20/10 | 1,261.0 | 1,281.0 | 1,095.0 | 1,112.0 | -150.0 | -11.9 | 32,518,400 |
20/09 | 1,307.0 | 1,339.0 | 1,259.0 | 1,262.0 | -59.0 | -4.5 | 31,584,100 |
20/08 | 1,169.0 | 1,352.0 | 1,148.0 | 1,321.0 | +165.0 | +14.3 | 37,084,000 |
20/07 | 1,273.0 | 1,306.0 | 1,150.0 | 1,156.0 | -128.0 | -10.0 | 30,663,700 |
20/06 | 1,215.0 | 1,345.0 | 1,198.0 | 1,284.0 | +62.0 | +5.1 | 47,097,800 |
20/05 | 1,117.0 | 1,256.0 | 1,068.0 | 1,222.0 | +92.0 | +8.1 | 38,004,100 |
20/04 | 1,090.0 | 1,140.0 | 994.0 | 1,130.0 | +21.0 | +1.9 | 40,849,800 |
20/03 | 1,150.0 | 1,181.0 | 909.0 | 1,109.0 | -54.0 | -4.6 | 72,297,000 |
20/02 | 1,376.0 | 1,478.0 | 1,141.0 | 1,163.0 | -243.0 | -17.3 | 40,689,400 |
20/01 | 1,437.0 | 1,470.0 | 1,394.0 | 1,406.0 | -52.0 | -3.6 | 27,237,700 |
19/12 | 1,447.0 | 1,540.0 | 1,431.0 | 1,458.0 | +15.0 | +1.0 | 31,931,100 |
19/11 | 1,479.0 | 1,598.0 | 1,409.0 | 1,443.0 | -53.0 | -3.5 | 42,864,100 |
19/10 | 1,424.0 | 1,520.0 | 1,354.0 | 1,496.0 | +79.0 | +5.6 | 32,896,700 |
19/09 | 1,300.0 | 1,470.0 | 1,279.0 | 1,417.0 | +124.0 | +9.6 | 38,494,300 |
19/08 | 1,390.0 | 1,420.0 | 1,176.0 | 1,293.0 | -115.0 | -8.2 | 39,650,900 |
19/07 | 1,503.0 | 1,550.0 | 1,393.0 | 1,408.0 | -70.0 | -4.7 | 26,278,400 |
19/06 | 1,464.0 | 1,557.0 | 1,446.0 | 1,478.0 | -11.0 | -0.7 | 33,082,100 |
19/05 | 1,645.0 | 1,645.0 | 1,456.0 | 1,489.0 | -156.0 | -9.5 | 41,080,300 |
▶︎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