1861東証P貸借
業種 建設業
熊谷組 株価時系列データ
PTS
4,026
円
(12:34)
株価は15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) | 3,000 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,365 (24/03/22) | 2,536 (23/01/06) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 4,015 | 4,035 | 3,990 | 4,025 | +45 | +1.1 | 92,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/06 | 2,649 | 2,776 | 2,645 | 2,751 | +123 | +4.7 | 2,907,800 |
| 22/05 | 2,716 | 2,762 | 2,618 | 2,628 | -89 | -3.3 | 3,709,100 |
| 22/04 | 2,709 | 2,772 | 2,614 | 2,717 | +7 | +0.3 | 2,909,500 |
| 22/03 | 2,899 | 2,949 | 2,698 | 2,710 | -175 | -6.1 | 4,975,700 |
| 22/02 | 2,913 | 3,025 | 2,825 | 2,885 | -29 | -1.0 | 3,510,600 |
| 22/01 | 2,908 | 3,030 | 2,849 | 2,914 | +43 | +1.5 | 3,250,100 |
| 21/12 | 2,628 | 2,937 | 2,628 | 2,871 | +243 | +9.3 | 3,358,200 |
| 21/11 | 2,866 | 2,935 | 2,628 | 2,628 | -188 | -6.7 | 4,125,200 |
| 21/10 | 2,863 | 2,920 | 2,771 | 2,816 | -87 | -3.0 | 3,209,100 |
| 21/09 | 2,689 | 2,961 | 2,683 | 2,903 | +214 | +8.0 | 4,056,100 |
| 21/08 | 2,856 | 2,900 | 2,655 | 2,689 | -119 | -4.2 | 3,655,300 |
| 21/07 | 2,804 | 2,939 | 2,769 | 2,808 | +8 | +0.3 | 2,821,200 |
| 21/06 | 2,985 | 3,015 | 2,702 | 2,800 | -175 | -5.9 | 4,369,400 |
| 21/05 | 3,080 | 3,230 | 2,842 | 2,975 | -65 | -2.1 | 2,984,200 |
| 21/04 | 3,005 | 3,075 | 2,957 | 3,040 | +35 | +1.2 | 2,925,000 |
| 21/03 | 2,839 | 3,295 | 2,814 | 3,005 | +216 | +7.7 | 6,748,000 |
| 21/02 | 2,584 | 2,970 | 2,584 | 2,789 | +206 | +8.0 | 3,567,800 |
| 21/01 | 2,598 | 2,742 | 2,544 | 2,583 | -15 | -0.6 | 2,748,500 |
| 20/12 | 2,348 | 2,667 | 2,339 | 2,598 | +236 | +10.0 | 4,492,400 |
| 20/11 | 2,431 | 2,642 | 2,350 | 2,362 | -45 | -1.9 | 4,205,600 |
| 20/10 | 2,698 | 2,737 | 2,391 | 2,407 | -304 | -11.2 | 3,132,100 |
| 20/09 | 2,701 | 2,837 | 2,575 | 2,711 | -10 | -0.4 | 2,680,400 |
| 20/08 | 2,437 | 2,765 | 2,408 | 2,721 | +314 | +13.1 | 2,862,900 |
| 20/07 | 2,581 | 2,675 | 2,399 | 2,407 | -173 | -6.7 | 2,946,200 |
| 20/06 | 2,620 | 2,777 | 2,507 | 2,580 | -53 | -2.0 | 3,772,400 |
| 20/05 | 2,406 | 2,698 | 2,351 | 2,633 | +257 | +10.8 | 3,611,500 |
| 20/04 | 2,501 | 2,522 | 2,156 | 2,376 | -125 | -5.0 | 5,209,700 |
| 20/03 | 2,810 | 2,983 | 2,122 | 2,501 | -367 | -12.8 | 6,225,700 |
| 20/02 | 3,065 | 3,315 | 2,839 | 2,868 | -282 | -9.0 | 3,549,200 |
| 20/01 | 3,270 | 3,410 | 3,135 | 3,150 | -180 | -5.4 | 3,024,200 |
▶︎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
