！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
2,853.5
円
(21:53)
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) | 1,655.0 (23/04/20) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,213.0 (24/03/22) | 2,404.0 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 2,996.0 | 3,045.0 | 2,831.5 | 2,869.0 | -150.0 | -5.0 | 8,905,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 3,024.0 | 3,057.0 | 2,957.5 | 3,019.0 | -4.0 | -0.1 | 6,379,100 |
| 4/5 | 3,130.0 | 3,142.0 | 2,982.5 | 3,023.0 | -103.0 | -3.3 | 7,187,300 |
| 3/29 | 3,190.0 | 3,192.0 | 3,052.0 | 3,126.0 | -37.0 | -1.2 | 8,740,800 |
| 3/22 | 3,055.0 | 3,213.0 | 3,036.0 | 3,163.0 | +96.0 | +3.1 | 7,225,900 |
| 3/15 | 3,100.0 | 3,109.0 | 2,915.0 | 3,067.0 | -70.0 | -2.2 | 10,414,300 |
| 3/8 | 2,781.5 | 3,173.0 | 2,736.0 | 3,137.0 | +343.0 | +12.3 | 16,831,700 |
| 3/1 | 2,827.0 | 2,855.0 | 2,716.0 | 2,794.0 | -29.0 | -1.0 | 8,473,500 |
| 2/22 | 2,738.0 | 2,843.5 | 2,733.0 | 2,823.0 | +86.5 | +3.2 | 5,960,700 |
| 2/16 | 2,682.0 | 2,785.0 | 2,603.5 | 2,736.5 | +53.0 | +2.0 | 12,241,700 |
| 2/9 | 2,665.0 | 2,775.0 | 2,610.5 | 2,683.5 | +29.5 | +1.1 | 12,397,400 |
| 2/2 | 2,570.5 | 2,670.0 | 2,564.0 | 2,654.0 | +62.5 | +2.4 | 5,662,500 |
| 1/26 | 2,651.0 | 2,718.0 | 2,576.0 | 2,591.5 | -20.0 | -0.8 | 9,435,800 |
| 1/19 | 2,503.5 | 2,694.5 | 2,500.5 | 2,611.5 | +107.5 | +4.3 | 9,910,500 |
| 1/12 | 2,500.0 | 2,550.0 | 2,451.0 | 2,504.0 | +54.0 | +2.2 | 6,541,100 |
| 1/5 | 2,456.5 | 2,493.5 | 2,404.0 | 2,450.0 | +93.5 | +4.0 | 4,754,500 |
| 12/29 | 2,304.0 | 2,367.0 | 2,280.5 | 2,356.5 | +77.0 | +3.4 | 5,100,400 |
| 12/22 | 2,286.0 | 2,317.5 | 2,252.0 | 2,279.5 | -55.5 | -2.4 | 5,655,500 |
| 12/15 | 2,344.5 | 2,412.5 | 2,302.5 | 2,335.0 | -10.0 | -0.4 | 7,370,500 |
| 12/8 | 2,357.5 | 2,427.5 | 2,330.0 | 2,345.0 | -16.5 | -0.7 | 9,200,800 |
| 12/1 | 2,350.0 | 2,382.0 | 2,300.5 | 2,361.5 | -0.5 | +0.0 | 8,032,900 |
| 11/24 | 2,330.0 | 2,377.0 | 2,264.0 | 2,362.0 | +7.5 | +0.3 | 7,129,200 |
| 11/17 | 2,500.0 | 2,506.5 | 2,232.0 | 2,354.5 | -123.0 | -5.0 | 18,171,300 |
| 11/10 | 2,576.0 | 2,587.5 | 2,375.0 | 2,477.5 | -57.0 | -2.3 | 9,125,800 |
| 11/2 | 2,432.0 | 2,579.5 | 2,409.5 | 2,534.5 | +84.0 | +3.4 | 7,490,300 |
| 10/27 | 2,370.0 | 2,452.0 | 2,341.0 | 2,450.5 | +80.5 | +3.4 | 7,056,400 |
| 10/20 | 2,417.0 | 2,439.5 | 2,354.0 | 2,370.0 | -69.0 | -2.8 | 7,728,300 |
| 10/13 | 2,440.5 | 2,499.0 | 2,425.0 | 2,439.0 | +69.5 | +2.9 | 7,031,600 |
| 10/6 | 2,438.0 | 2,481.0 | 2,251.0 | 2,369.5 | -64.0 | -2.6 | 10,374,000 |
| 9/29 | 2,532.0 | 2,537.0 | 2,413.5 | 2,433.5 | -69.5 | -2.8 | 8,117,500 |
| 9/22 | 2,592.5 | 2,616.0 | 2,471.0 | 2,503.0 | -97.5 | -3.8 | 8,250,800 |
▶︎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