！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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,070 | 4,165 | 4,070 | 4,140 | 0 | 0.0 | 65,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/29 | 3,710 | 3,760 | 3,710 | 3,725 | +30 | +0.8 | 82,000 |
| 1/26 | 3,715 | 3,725 | 3,675 | 3,695 | -20 | -0.5 | 103,300 |
| 1/25 | 3,715 | 3,730 | 3,705 | 3,715 | +10 | +0.3 | 81,100 |
| 1/24 | 3,725 | 3,730 | 3,695 | 3,705 | -45 | -1.2 | 123,800 |
| 1/23 | 3,785 | 3,800 | 3,750 | 3,750 | -40 | -1.1 | 73,300 |
| 1/22 | 3,780 | 3,795 | 3,760 | 3,790 | +15 | +0.4 | 100,200 |
| 1/19 | 3,760 | 3,790 | 3,730 | 3,775 | +45 | +1.2 | 118,600 |
| 1/18 | 3,715 | 3,755 | 3,715 | 3,730 | +15 | +0.4 | 73,700 |
| 1/17 | 3,715 | 3,775 | 3,710 | 3,715 | +25 | +0.7 | 116,200 |
| 1/16 | 3,710 | 3,720 | 3,690 | 3,690 | -40 | -1.1 | 67,900 |
| 1/15 | 3,710 | 3,760 | 3,710 | 3,730 | 0 | 0.0 | 95,200 |
| 1/12 | 3,715 | 3,730 | 3,685 | 3,730 | +35 | +1.0 | 95,500 |
| 1/11 | 3,760 | 3,760 | 3,695 | 3,695 | -40 | -1.1 | 123,800 |
| 1/10 | 3,705 | 3,750 | 3,680 | 3,735 | +30 | +0.8 | 119,100 |
| 1/9 | 3,665 | 3,710 | 3,660 | 3,705 | +45 | +1.2 | 86,600 |
| 1/5 | 3,700 | 3,700 | 3,655 | 3,660 | -5 | -0.1 | 80,500 |
| 1/4 | 3,700 | 3,710 | 3,635 | 3,665 | +60 | +1.7 | 213,600 |
| 12/29 | 3,550 | 3,640 | 3,545 | 3,605 | +55 | +1.6 | 129,100 |
| 12/28 | 3,545 | 3,585 | 3,535 | 3,550 | 0 | 0.0 | 134,100 |
| 12/27 | 3,505 | 3,555 | 3,495 | 3,550 | +80 | +2.3 | 139,200 |
| 12/26 | 3,410 | 3,480 | 3,410 | 3,470 | +60 | +1.8 | 95,700 |
| 12/25 | 3,465 | 3,465 | 3,410 | 3,410 | -55 | -1.6 | 62,100 |
| 12/22 | 3,440 | 3,485 | 3,440 | 3,465 | +25 | +0.7 | 60,500 |
| 12/21 | 3,480 | 3,510 | 3,440 | 3,440 | -55 | -1.6 | 134,400 |
| 12/20 | 3,500 | 3,525 | 3,490 | 3,495 | -30 | -0.9 | 84,900 |
| 12/19 | 3,565 | 3,565 | 3,515 | 3,525 | 0 | 0.0 | 113,300 |
| 12/18 | 3,550 | 3,565 | 3,495 | 3,525 | -60 | -1.7 | 96,000 |
▶︎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