！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
2,975.9
円
(11:26)
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) | 1,722.0 (23/04/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,213.0 (24/03/22) | 2,404.0 (24/01/04) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,456.5 | 3,213.0 | 2,404.0 | 2,977.0 | +620.5 | +26.3 | 145,515,800 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,525.0 | 2,617.5 | 1,451.0 | 2,356.5 | +820.5 | +53.4 | 442,647,500 |
| 2022 | 1,342.0 | 1,605.0 | 1,332.0 | 1,536.0 | +215.0 | +16.3 | 399,308,000 |
| 2021 | 1,393.0 | 1,660.0 | 1,247.0 | 1,321.0 | -61.0 | -4.4 | 389,614,400 |
| 2020 | 1,437.0 | 1,478.0 | 909.0 | 1,382.0 | -76.0 | -5.2 | 492,941,500 |
| 2019 | 1,448.0 | 1,692.0 | 1,176.0 | 1,458.0 | -20.0 | -1.4 | 408,558,000 |
| 2018 | 2,200.0 | 2,306.0 | 1,366.0 | 1,478.0 | -690.0 | -31.8 | 543,228,400 |
| 2017 | 1,632.0 | 2,598.0 | 1,426.0 | 2,168.0 | +550.0 | +34.0 | 686,016,500 |
| 2016 | 1,436.0 | 1,686.0 | 1,176.0 | 1,618.0 | +170.0 | +11.7 | 835,931,000 |
| 2015 | 996.0 | 1,494.0 | 898.0 | 1,448.0 | +450.0 | +45.1 | 847,696,500 |
| 2014 | 790.0 | 1,110.0 | 670.0 | 998.0 | +208.0 | +26.3 | 1,001,056,000 |
| 2013 | 584.0 | 886.0 | 494.0 | 790.0 | +222.0 | +39.1 | 1,280,996,500 |
| 2012 | 478.0 | 580.0 | 382.0 | 568.0 | +96.0 | +20.3 | 715,299,500 |
| 2011 | 436.0 | 584.0 | 408.0 | 472.0 | +40.0 | +9.3 | 1,047,569,000 |
| 2010 | 374.0 | 488.0 | 364.0 | 432.0 | +58.0 | +15.5 | 650,794,500 |
| 2009 | 640.0 | 646.0 | 324.0 | 374.0 | -246.0 | -39.7 | 629,751,500 |
| 2008 | 732.0 | 860.0 | 424.0 | 620.0 | -110.0 | -15.1 | 1,068,307,500 |
| 2007 | 1,048.0 | 1,324.0 | 582.0 | 730.0 | -314.0 | -30.1 | 1,287,940,000 |
| 2006 | 1,378.0 | 1,608.0 | 894.0 | 1,044.0 | -312.0 | -23.0 | 917,660,000 |
| 2005 | 880.0 | 1,392.0 | 730.0 | 1,356.0 | +474.0 | +53.7 | 599,818,000 |
| 2004 | 712.0 | 954.0 | 670.0 | 882.0 | +186.0 | +26.7 | 498,950,500 |
| 2003 | 540.0 | 876.0 | 432.0 | 696.0 | +166.0 | +31.3 | 449,102,000 |
| 2002 | 730.0 | 780.0 | 504.0 | 530.0 | -182.0 | -25.6 | 284,731,500 |
| 2001 | 644.0 | 938.0 | 536.0 | 712.0 | +78.0 | +12.3 | 333,878,000 |
| 2000 | 600.0 | 730.0 | 466.0 | 634.0 | +24.0 | +3.9 | 211,740,500 |
| 1999 | 590.0 | 1,042.0 | 550.0 | 610.0 | +20.0 | +3.4 | 186,061,000 |
| 1998 | 644.0 | 1,090.0 | 554.0 | 590.0 | -68.0 | -10.3 | 164,257,000 |
| 1997 | 1,616.0 | 1,630.0 | 596.0 | 658.0 | -998.0 | -60.3 | 168,466,500 |
| 1996 | 2,100.0 | 2,420.0 | 1,562.0 | 1,656.0 | -384.0 | -18.8 | 115,003,500 |
| 1995 | 1,710.0 | 2,100.0 | 1,560.0 | 2,040.0 | +332.0 | +19.4 | 119,859,500 |
| 1994 | 1,660.0 | 2,100.0 | 1,642.0 | 1,708.0 | +54.0 | +3.3 | 123,104,500 |
▶︎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