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) | 3,000 (24/08/05) |
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 | 3,965 | 3,970 | -10 | -0.3 | 503,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/12 | 3,245 | 3,440 | 3,230 | 3,330 | +100 | +3.1 | 3,075,100 |
| 19/11 | 3,325 | 3,425 | 3,205 | 3,230 | -130 | -3.9 | 4,017,900 |
| 19/10 | 3,075 | 3,385 | 2,942 | 3,360 | +285 | +9.3 | 3,612,100 |
| 19/09 | 2,906 | 3,155 | 2,863 | 3,075 | +143 | +4.9 | 3,885,400 |
| 19/08 | 2,907 | 2,940 | 2,731 | 2,932 | +12 | +0.4 | 5,281,400 |
| 19/07 | 3,255 | 3,370 | 2,864 | 2,920 | -265 | -8.3 | 5,939,000 |
| 19/06 | 2,850 | 3,270 | 2,850 | 3,185 | +302 | +10.5 | 3,964,300 |
| 19/05 | 3,255 | 3,305 | 2,805 | 2,883 | -372 | -11.4 | 5,366,600 |
| 19/04 | 3,530 | 3,535 | 2,999 | 3,255 | -205 | -5.9 | 3,773,500 |
| 19/03 | 3,520 | 3,600 | 3,385 | 3,460 | -75 | -2.1 | 2,947,600 |
| 19/02 | 3,350 | 3,575 | 3,175 | 3,535 | +125 | +3.7 | 3,571,100 |
| 19/01 | 3,240 | 3,465 | 3,225 | 3,410 | +110 | +3.3 | 3,214,300 |
| 18/12 | 3,595 | 3,615 | 3,000 | 3,300 | -295 | -8.2 | 4,640,500 |
| 18/11 | 2,947 | 3,595 | 2,918 | 3,595 | +649 | +22.0 | 6,409,000 |
| 18/10 | 3,100 | 3,190 | 2,765 | 2,946 | -199 | -6.3 | 4,610,800 |
| 18/09 | 3,010 | 3,190 | 2,776 | 3,145 | +140 | +4.7 | 4,869,700 |
| 18/08 | 3,895 | 3,900 | 3,005 | 3,005 | -905 | -23.2 | 5,524,200 |
| 18/07 | 3,885 | 3,995 | 3,670 | 3,910 | +20 | +0.5 | 3,298,300 |
| 18/06 | 3,660 | 3,915 | 3,645 | 3,890 | +220 | +6.0 | 3,685,900 |
| 18/05 | 3,720 | 3,995 | 3,605 | 3,670 | -60 | -1.6 | 6,262,300 |
| 18/04 | 3,400 | 3,730 | 3,340 | 3,730 | +310 | +9.1 | 6,207,800 |
| 18/03 | 3,160 | 3,455 | 2,997 | 3,420 | +245 | +7.7 | 6,834,500 |
| 18/02 | 3,095 | 3,285 | 2,799 | 3,175 | +95 | +3.1 | 6,052,200 |
| 18/01 | 3,160 | 3,245 | 3,070 | 3,080 | -70 | -2.2 | 5,361,900 |
| 17/12 | 3,145 | 3,265 | 3,065 | 3,150 | +25 | +0.8 | 6,616,600 |
| 17/11 | 3,615 | 3,780 | 3,010 | 3,125 | -465 | -13.0 | 11,798,700 |
| 17/10 | 3,370 | 3,640 | 3,355 | 3,590 | +195 | +5.7 | 4,881,100 |
| 17/09 | 3,420 | 3,500 | 3,230 | 3,395 | -45 | -1.3 | 6,786,200 |
| 17/08 | 3,830 | 3,960 | 3,410 | 3,440 | -380 | -10.0 | 9,742,500 |
| 17/07 | 3,620 | 3,920 | 3,470 | 3,820 | +210 | +5.8 | 8,007,000 |
▶︎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
