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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/20 | 3,009.0 | 3,152.0 | 2,995.5 | 3,090.0 | +84.0 | +2.8 | 7,132,800 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/14 | 2,718.0 | 3,014.0 | 2,710.0 | 3,006.0 | +289.5 | +10.7 | 13,101,100 |
2/7 | 2,737.0 | 2,765.0 | 2,682.0 | 2,716.5 | -52.5 | -1.9 | 6,132,800 |
1/31 | 2,700.0 | 2,776.0 | 2,695.0 | 2,769.0 | +99.5 | +3.7 | 6,226,800 |
1/24 | 2,622.0 | 2,698.5 | 2,609.0 | 2,669.5 | +46.5 | +1.8 | 6,336,000 |
1/17 | 2,716.5 | 2,730.5 | 2,573.0 | 2,623.0 | -77.0 | -2.9 | 7,407,000 |
1/10 | 2,901.5 | 2,909.5 | 2,700.0 | 2,700.0 | -181.0 | -6.3 | 5,794,300 |
12/30 | 2,897.0 | 2,914.5 | 2,876.5 | 2,881.0 | -10.5 | -0.4 | 892,300 |
12/27 | 2,827.0 | 2,904.5 | 2,776.0 | 2,891.5 | +83.5 | +3.0 | 5,711,900 |
12/20 | 2,779.0 | 2,837.0 | 2,714.0 | 2,808.0 | +45.0 | +1.6 | 5,737,800 |
12/13 | 2,716.0 | 2,806.0 | 2,702.0 | 2,763.0 | +62.5 | +2.3 | 6,632,000 |
12/6 | 2,731.5 | 2,797.5 | 2,683.0 | 2,700.5 | -32.5 | -1.2 | 5,597,800 |
11/29 | 2,750.0 | 2,761.5 | 2,647.0 | 2,733.0 | +28.5 | +1.1 | 6,638,700 |
11/22 | 2,708.0 | 2,740.0 | 2,640.0 | 2,704.5 | -29.5 | -1.1 | 5,487,400 |
11/15 | 2,738.5 | 2,829.5 | 2,707.5 | 2,734.0 | +9.0 | +0.3 | 11,523,300 |
11/8 | 2,644.0 | 2,799.5 | 2,603.0 | 2,725.0 | +104.0 | +4.0 | 7,000,500 |
11/1 | 2,598.5 | 2,668.0 | 2,585.0 | 2,621.0 | +14.5 | +0.6 | 7,448,500 |
10/25 | 2,668.5 | 2,687.0 | 2,547.5 | 2,606.5 | -68.5 | -2.6 | 5,001,400 |
10/18 | 2,668.5 | 2,725.0 | 2,631.5 | 2,675.0 | +20.5 | +0.8 | 4,050,100 |
10/11 | 2,767.5 | 2,769.5 | 2,654.0 | 2,654.5 | -72.0 | -2.6 | 5,614,500 |
10/4 | 2,653.0 | 2,765.0 | 2,651.5 | 2,726.5 | -25.5 | -0.9 | 6,815,100 |
9/27 | 2,750.0 | 2,783.5 | 2,674.5 | 2,752.0 | +44.0 | +1.6 | 5,398,600 |
9/20 | 2,617.5 | 2,793.5 | 2,554.0 | 2,708.0 | +100.0 | +3.8 | 8,552,500 |
9/13 | 2,513.0 | 2,664.5 | 2,513.0 | 2,608.0 | +27.0 | +1.1 | 6,246,400 |
9/6 | 2,660.0 | 2,671.0 | 2,547.5 | 2,581.0 | -77.5 | -2.9 | 6,260,800 |
8/30 | 2,652.0 | 2,680.0 | 2,616.0 | 2,658.5 | +5.5 | +0.2 | 8,412,600 |
8/23 | 2,622.0 | 2,653.0 | 2,573.5 | 2,653.0 | +31.5 | +1.2 | 6,389,400 |
8/16 | 2,530.0 | 2,621.5 | 2,487.0 | 2,621.5 | +90.5 | +3.6 | 7,698,000 |
8/9 | 2,366.5 | 2,591.0 | 2,165.0 | 2,531.0 | -38.0 | -1.5 | 14,348,300 |
8/2 | 2,869.0 | 2,926.5 | 2,559.5 | 2,569.0 | -251.0 | -8.9 | 8,305,000 |
7/26 | 2,937.0 | 2,937.0 | 2,789.0 | 2,820.0 | -87.5 | -3.0 | 4,180,500 |
▶︎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