！決算発表予定日 2024/05/14
1861東証P貸借
業種 建設業
熊谷組 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 |
|---|---|
| 4,365 (24/03/22) | 2,674 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,365 (24/03/22) | 3,635 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 4,080 | 4,100 | 4,060 | 4,090 | +25 | +0.6 | 66,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/22 | 4,035 | 4,080 | 4,030 | 4,065 | +50 | +1.3 | 72,900 |
| 4/19 | 4,060 | 4,075 | 3,950 | 4,015 | -50 | -1.2 | 102,300 |
| 4/18 | 4,040 | 4,095 | 4,040 | 4,065 | -5 | -0.1 | 78,300 |
| 4/17 | 4,115 | 4,115 | 4,030 | 4,070 | -50 | -1.2 | 87,800 |
| 4/16 | 4,145 | 4,205 | 4,065 | 4,120 | -130 | -3.1 | 120,900 |
| 4/15 | 4,230 | 4,260 | 4,175 | 4,250 | +20 | +0.5 | 118,100 |
| 4/12 | 4,245 | 4,265 | 4,210 | 4,230 | -10 | -0.2 | 63,200 |
| 4/11 | 4,230 | 4,240 | 4,170 | 4,240 | +10 | +0.2 | 73,400 |
| 4/10 | 4,185 | 4,250 | 4,185 | 4,230 | +45 | +1.1 | 86,500 |
| 4/9 | 4,175 | 4,195 | 4,155 | 4,185 | +15 | +0.4 | 58,700 |
| 4/8 | 4,190 | 4,195 | 4,145 | 4,170 | +5 | +0.1 | 64,700 |
| 4/5 | 4,150 | 4,165 | 4,080 | 4,165 | -40 | -1.0 | 100,200 |
| 4/4 | 4,185 | 4,250 | 4,150 | 4,205 | +55 | +1.3 | 155,600 |
| 4/3 | 4,075 | 4,175 | 4,070 | 4,150 | +75 | +1.8 | 249,600 |
| 4/2 | 4,125 | 4,125 | 4,070 | 4,075 | -50 | -1.2 | 104,100 |
| 4/1 | 4,200 | 4,205 | 4,105 | 4,125 | -50 | -1.2 | 91,900 |
| 3/29 | 4,120 | 4,195 | 4,120 | 4,175 | +60 | +1.5 | 103,900 |
| 3/28 | 4,115 | 4,165 | 4,070 | 4,115 | -165 | -3.9 | 203,100 |
| 3/27 | 4,290 | 4,320 | 4,235 | 4,280 | +25 | +0.6 | 221,800 |
| 3/26 | 4,260 | 4,275 | 4,225 | 4,255 | -15 | -0.4 | 138,000 |
| 3/25 | 4,300 | 4,310 | 4,270 | 4,270 | -15 | -0.4 | 121,100 |
| 3/22 | 4,355 | 4,365 | 4,270 | 4,285 | -30 | -0.7 | 189,700 |
| 3/21 | 4,275 | 4,315 | 4,240 | 4,315 | +50 | +1.2 | 200,500 |
| 3/19 | 4,255 | 4,340 | 4,210 | 4,265 | +220 | +5.4 | 423,400 |
| 3/18 | 4,120 | 4,135 | 4,045 | 4,045 | -35 | -0.9 | 133,300 |
| 3/15 | 4,050 | 4,090 | 3,995 | 4,080 | +20 | +0.5 | 687,700 |
| 3/14 | 4,015 | 4,070 | 4,000 | 4,060 | +90 | +2.3 | 101,000 |
| 3/13 | 4,000 | 4,045 | 3,940 | 3,970 | -50 | -1.2 | 114,100 |
| 3/12 | 4,010 | 4,060 | 3,985 | 4,020 | -30 | -0.7 | 108,500 |
| 3/11 | 4,100 | 4,100 | 4,010 | 4,050 | -50 | -1.2 | 217,500 |
▶︎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