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) | 1,955.0 (23/05/31) |
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) |
---|---|---|---|---|---|---|---|
5/29 | 2,635.0 | 2,696.5 | 2,612.0 | 2,629.5 | +3.5 | +0.1 | 7,149,500 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
9/2 | 1,481.0 | 1,495.0 | 1,448.0 | 1,467.0 | -38.0 | -2.5 | 8,769,100 |
8/26 | 1,468.0 | 1,513.0 | 1,463.0 | 1,505.0 | +30.0 | +2.0 | 5,192,400 |
8/19 | 1,473.0 | 1,496.0 | 1,461.0 | 1,475.0 | +11.0 | +0.8 | 5,892,800 |
8/12 | 1,451.0 | 1,487.0 | 1,408.0 | 1,464.0 | +21.0 | +1.5 | 8,895,700 |
8/5 | 1,527.0 | 1,527.0 | 1,423.0 | 1,443.0 | -73.0 | -4.8 | 5,301,200 |
7/29 | 1,529.0 | 1,535.0 | 1,505.0 | 1,516.0 | +11.0 | +0.7 | 7,986,500 |
7/22 | 1,468.0 | 1,510.0 | 1,461.0 | 1,505.0 | +50.0 | +3.4 | 5,062,600 |
7/15 | 1,510.0 | 1,518.0 | 1,450.0 | 1,455.0 | -39.0 | -2.6 | 7,758,100 |
7/8 | 1,550.0 | 1,567.0 | 1,471.0 | 1,494.0 | -47.0 | -3.1 | 8,356,500 |
7/1 | 1,514.0 | 1,585.0 | 1,488.0 | 1,541.0 | +57.0 | +3.8 | 8,414,400 |
6/24 | 1,456.0 | 1,503.0 | 1,428.0 | 1,484.0 | +25.0 | +1.7 | 6,631,300 |
6/17 | 1,435.0 | 1,465.0 | 1,413.0 | 1,459.0 | +8.0 | +0.6 | 9,766,600 |
6/10 | 1,441.0 | 1,472.0 | 1,435.0 | 1,451.0 | +11.0 | +0.8 | 6,913,100 |
6/3 | 1,385.0 | 1,457.0 | 1,376.0 | 1,440.0 | +56.0 | +4.1 | 12,359,500 |
5/27 | 1,373.0 | 1,401.0 | 1,354.0 | 1,384.0 | +16.0 | +1.2 | 8,559,300 |
5/20 | 1,417.0 | 1,417.0 | 1,333.0 | 1,368.0 | -30.0 | -2.2 | 11,431,000 |
5/13 | 1,446.0 | 1,455.0 | 1,374.0 | 1,398.0 | -58.0 | -4.0 | 11,757,600 |
5/6 | 1,432.0 | 1,465.0 | 1,421.0 | 1,456.0 | +6.0 | +0.4 | 3,181,500 |
4/28 | 1,429.0 | 1,450.0 | 1,384.0 | 1,450.0 | -2.0 | -0.1 | 7,791,000 |
4/22 | 1,485.0 | 1,492.0 | 1,450.0 | 1,452.0 | -43.0 | -2.9 | 5,643,800 |
4/15 | 1,450.0 | 1,497.0 | 1,448.0 | 1,495.0 | +48.0 | +3.3 | 5,880,700 |
4/8 | 1,502.0 | 1,507.0 | 1,428.0 | 1,447.0 | -51.0 | -3.4 | 7,836,900 |
4/1 | 1,571.0 | 1,574.0 | 1,471.0 | 1,498.0 | -65.0 | -4.2 | 6,643,400 |
3/25 | 1,554.0 | 1,605.0 | 1,546.0 | 1,563.0 | +21.0 | +1.4 | 6,373,600 |
3/18 | 1,529.0 | 1,542.0 | 1,474.0 | 1,542.0 | +22.0 | +1.5 | 8,339,200 |
3/11 | 1,548.0 | 1,566.0 | 1,461.0 | 1,520.0 | -41.0 | -2.6 | 10,875,100 |
3/4 | 1,532.0 | 1,585.0 | 1,532.0 | 1,561.0 | +33.0 | +2.2 | 9,197,400 |
2/25 | 1,563.0 | 1,574.0 | 1,500.0 | 1,528.0 | -52.0 | -3.3 | 6,957,100 |
2/18 | 1,460.0 | 1,595.0 | 1,455.0 | 1,580.0 | +118.0 | +8.1 | 14,815,300 |
2/10 | 1,363.0 | 1,462.0 | 1,361.0 | 1,462.0 | +87.0 | +6.3 | 6,578,800 |
▶︎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