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 | 3,895 | 3,900 | -80 | -2.0 | 672,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/06 | 3,440 | 3,630 | 3,360 | 3,610 | +170 | +4.9 | 6,860,300 |
| 17/05 | 2,990 | 3,500 | 2,960 | 3,440 | +440 | +14.7 | 8,561,900 |
| 17/04 | 2,920 | 3,010 | 2,760 | 3,000 | +100 | +3.5 | 4,750,900 |
| 17/03 | 3,080 | 3,130 | 2,850 | 2,900 | -180 | -5.8 | 5,178,600 |
| 17/02 | 3,210 | 3,330 | 3,060 | 3,080 | -160 | -4.9 | 5,459,700 |
| 17/01 | 3,010 | 3,340 | 2,980 | 3,240 | +240 | +8.0 | 6,831,500 |
| 16/12 | 2,970 | 3,100 | 2,860 | 3,000 | +60 | +2.0 | 6,478,800 |
| 16/11 | 2,790 | 2,950 | 2,510 | 2,940 | +150 | +5.4 | 8,352,000 |
| 16/10 | 2,600 | 2,840 | 2,570 | 2,790 | +190 | +7.3 | 6,754,900 |
| 16/09 | 2,830 | 2,880 | 2,570 | 2,600 | -190 | -6.8 | 5,241,500 |
| 16/08 | 3,420 | 3,440 | 2,740 | 2,790 | -650 | -18.9 | 7,283,800 |
| 16/07 | 2,890 | 3,440 | 2,770 | 3,440 | +550 | +19.0 | 8,924,000 |
| 16/06 | 3,090 | 3,090 | 2,540 | 2,890 | -210 | -6.8 | 6,144,500 |
| 16/05 | 2,870 | 3,130 | 2,700 | 3,100 | +120 | +4.0 | 6,956,800 |
| 16/04 | 2,870 | 3,150 | 2,660 | 2,980 | +120 | +4.2 | 9,136,900 |
| 16/03 | 2,480 | 3,040 | 2,470 | 2,860 | +380 | +15.3 | 13,175,800 |
| 16/02 | 3,580 | 3,630 | 2,220 | 2,480 | -1,050 | -29.8 | 14,944,200 |
| 16/01 | 3,460 | 3,540 | 3,110 | 3,530 | +40 | +1.2 | 13,815,100 |
| 15/12 | 3,450 | 3,600 | 3,170 | 3,490 | +40 | +1.2 | 10,250,800 |
| 15/11 | 3,580 | 3,650 | 3,360 | 3,450 | -190 | -5.2 | 11,333,500 |
| 15/10 | 3,750 | 4,110 | 3,600 | 3,640 | -90 | -2.4 | 17,370,500 |
| 15/09 | 3,930 | 4,030 | 3,430 | 3,730 | -230 | -5.8 | 11,415,700 |
| 15/08 | 3,470 | 4,060 | 3,230 | 3,960 | +460 | +13.1 | 18,422,100 |
| 15/07 | 3,610 | 3,710 | 3,100 | 3,500 | -110 | -3.1 | 7,120,900 |
| 15/06 | 3,610 | 3,790 | 3,590 | 3,610 | 0 | 0.0 | 6,374,500 |
| 15/05 | 3,800 | 3,890 | 3,580 | 3,610 | -220 | -5.7 | 7,556,700 |
| 15/04 | 3,710 | 4,060 | 3,640 | 3,830 | +80 | +2.1 | 11,848,900 |
| 15/03 | 3,940 | 3,940 | 3,680 | 3,750 | -220 | -5.5 | 9,890,800 |
| 15/02 | 3,730 | 4,030 | 3,600 | 3,970 | +220 | +5.9 | 13,143,000 |
| 15/01 | 3,860 | 3,990 | 3,610 | 3,750 | -140 | -3.6 | 9,852,800 |
▶︎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
