！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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,070 | 4,140 | 4,070 | 4,130 | +60 | +1.5 | 87,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/8 | 3,925 | 4,120 | 3,925 | 4,100 | +155 | +3.9 | 285,400 |
| 3/7 | 3,925 | 3,970 | 3,890 | 3,945 | +10 | +0.3 | 136,300 |
| 3/6 | 3,930 | 3,965 | 3,905 | 3,935 | +45 | +1.2 | 166,000 |
| 3/5 | 3,880 | 3,920 | 3,850 | 3,890 | +30 | +0.8 | 123,800 |
| 3/4 | 3,880 | 3,885 | 3,825 | 3,860 | -55 | -1.4 | 212,900 |
| 3/1 | 3,895 | 3,940 | 3,895 | 3,915 | -40 | -1.0 | 162,000 |
| 2/29 | 3,885 | 4,005 | 3,870 | 3,955 | +120 | +3.1 | 334,800 |
| 2/28 | 3,825 | 3,895 | 3,815 | 3,835 | +25 | +0.7 | 155,300 |
| 2/27 | 3,815 | 3,855 | 3,805 | 3,810 | 0 | 0.0 | 134,400 |
| 2/26 | 3,800 | 3,815 | 3,765 | 3,810 | +40 | +1.1 | 148,100 |
| 2/22 | 3,800 | 3,800 | 3,740 | 3,770 | -35 | -0.9 | 208,000 |
| 2/21 | 3,870 | 3,875 | 3,780 | 3,805 | -40 | -1.0 | 130,300 |
| 2/20 | 3,880 | 3,905 | 3,835 | 3,845 | -20 | -0.5 | 86,600 |
| 2/19 | 3,795 | 3,890 | 3,795 | 3,865 | +75 | +2.0 | 83,600 |
| 2/16 | 3,825 | 3,845 | 3,770 | 3,790 | -40 | -1.0 | 190,400 |
| 2/15 | 3,925 | 3,970 | 3,830 | 3,830 | -95 | -2.4 | 130,800 |
| 2/14 | 3,970 | 3,980 | 3,830 | 3,925 | +95 | +2.5 | 370,200 |
| 2/13 | 3,830 | 3,845 | 3,775 | 3,830 | -25 | -0.7 | 170,800 |
| 2/9 | 3,865 | 3,910 | 3,825 | 3,855 | -10 | -0.3 | 153,800 |
| 2/8 | 3,970 | 3,970 | 3,860 | 3,865 | -75 | -1.9 | 162,800 |
| 2/7 | 3,915 | 3,960 | 3,895 | 3,940 | +30 | +0.8 | 133,200 |
| 2/6 | 3,840 | 3,940 | 3,835 | 3,910 | +50 | +1.3 | 122,300 |
| 2/5 | 3,835 | 3,875 | 3,815 | 3,860 | +75 | +2.0 | 118,800 |
| 2/2 | 3,790 | 3,810 | 3,745 | 3,785 | -35 | -0.9 | 138,300 |
| 2/1 | 3,820 | 3,840 | 3,780 | 3,820 | -25 | -0.7 | 105,300 |
| 1/31 | 3,795 | 3,850 | 3,775 | 3,845 | +25 | +0.7 | 109,500 |
| 1/30 | 3,745 | 3,830 | 3,745 | 3,820 | +95 | +2.6 | 190,800 |
▶︎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