！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
2,993.5
円
取引時間外
(23:04)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 2,990.0 | 3,044.0 | 2,976.0 | 2,993.5 | +34.5 | +1.2 | 2,999,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/15 | 2,559.0 | 2,617.5 | 2,499.0 | 2,600.5 | +56.5 | +2.2 | 9,411,200 |
| 9/8 | 2,430.0 | 2,579.5 | 2,422.0 | 2,544.0 | +114.0 | +4.7 | 8,032,800 |
| 9/1 | 2,397.0 | 2,459.5 | 2,380.0 | 2,430.0 | +70.0 | +3.0 | 7,683,300 |
| 8/25 | 2,304.0 | 2,396.0 | 2,290.5 | 2,360.0 | +60.0 | +2.6 | 5,984,900 |
| 8/18 | 2,357.5 | 2,366.0 | 2,289.0 | 2,300.0 | -69.0 | -2.9 | 10,371,100 |
| 8/10 | 2,214.0 | 2,414.5 | 2,143.0 | 2,369.0 | +151.5 | +6.8 | 16,242,600 |
| 8/4 | 2,240.5 | 2,306.0 | 2,166.5 | 2,217.5 | +13.0 | +0.6 | 8,120,900 |
| 7/28 | 2,195.0 | 2,234.0 | 2,165.0 | 2,204.5 | +28.5 | +1.3 | 6,976,200 |
| 7/21 | 2,104.5 | 2,207.5 | 2,104.5 | 2,176.0 | +85.5 | +4.1 | 6,138,100 |
| 7/14 | 2,158.0 | 2,175.5 | 2,065.0 | 2,090.5 | -62.0 | -2.9 | 8,307,900 |
| 7/7 | 2,177.5 | 2,203.0 | 2,138.5 | 2,152.5 | -17.5 | -0.8 | 8,381,700 |
| 6/30 | 2,105.0 | 2,172.0 | 2,075.0 | 2,170.0 | +62.0 | +2.9 | 8,411,800 |
| 6/23 | 2,093.5 | 2,148.0 | 2,045.0 | 2,108.0 | +22.5 | +1.1 | 7,651,000 |
| 6/16 | 2,060.0 | 2,114.5 | 2,055.5 | 2,085.5 | +5.5 | +0.3 | 10,364,400 |
| 6/9 | 2,048.0 | 2,115.0 | 2,033.5 | 2,080.0 | +54.0 | +2.7 | 10,655,400 |
| 6/2 | 2,070.0 | 2,074.0 | 1,955.0 | 2,026.0 | -25.0 | -1.2 | 15,417,000 |
| 5/26 | 2,095.0 | 2,142.0 | 2,043.0 | 2,051.0 | -35.0 | -1.7 | 13,795,500 |
| 5/19 | 1,852.0 | 2,106.0 | 1,836.0 | 2,086.0 | +250.0 | +13.6 | 23,918,600 |
| 5/12 | 1,819.0 | 1,867.0 | 1,788.0 | 1,836.0 | +42.0 | +2.3 | 10,211,800 |
| 5/2 | 1,802.0 | 1,816.0 | 1,790.0 | 1,794.0 | -1.0 | -0.1 | 2,956,400 |
| 4/28 | 1,686.0 | 1,801.0 | 1,679.0 | 1,795.0 | +111.0 | +6.6 | 10,806,800 |
| 4/21 | 1,661.0 | 1,691.0 | 1,647.0 | 1,684.0 | +32.0 | +1.9 | 6,603,100 |
| 4/14 | 1,600.0 | 1,655.0 | 1,587.0 | 1,652.0 | +65.0 | +4.1 | 6,358,400 |
| 4/7 | 1,604.0 | 1,645.0 | 1,573.0 | 1,587.0 | -11.0 | -0.7 | 8,526,500 |
| 3/31 | 1,581.0 | 1,612.0 | 1,546.0 | 1,598.0 | +30.0 | +1.9 | 8,242,200 |
| 3/24 | 1,573.0 | 1,581.0 | 1,553.0 | 1,568.0 | -3.0 | -0.2 | 5,134,600 |
| 3/17 | 1,649.0 | 1,651.0 | 1,568.0 | 1,571.0 | -88.0 | -5.3 | 10,596,600 |
| 3/10 | 1,655.0 | 1,702.0 | 1,640.0 | 1,659.0 | +10.0 | +0.6 | 6,776,800 |
▶︎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