1861東証P貸借
業種 建設業
熊谷組 株価時系列データ
PTS
3,884.5
円
(15:24)
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 | 3,865 | 3,890 | -90 | -2.3 | 609,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/12 | 3,790 | 3,990 | 3,470 | 3,890 | +80 | +2.1 | 18,786,000 |
| 14/11 | 4,050 | 4,140 | 3,600 | 3,810 | -190 | -4.8 | 21,744,100 |
| 14/10 | 4,080 | 4,140 | 3,550 | 4,000 | -50 | -1.2 | 57,568,700 |
| 14/09 | 3,750 | 4,200 | 3,670 | 4,050 | +350 | +9.5 | 93,267,000 |
| 14/08 | 2,800 | 3,750 | 2,750 | 3,700 | +860 | +30.3 | 72,343,700 |
| 14/07 | 2,590 | 3,100 | 2,490 | 2,840 | +250 | +9.7 | 41,697,000 |
| 14/06 | 2,710 | 2,820 | 2,450 | 2,590 | -70 | -2.6 | 26,359,200 |
| 14/05 | 2,630 | 2,810 | 2,360 | 2,660 | +20 | +0.8 | 11,448,800 |
| 14/04 | 2,540 | 2,830 | 2,350 | 2,640 | +90 | +3.5 | 20,312,800 |
| 14/03 | 2,510 | 2,810 | 2,380 | 2,550 | -30 | -1.2 | 14,807,200 |
| 14/02 | 2,570 | 2,730 | 2,250 | 2,580 | -60 | -2.3 | 14,233,300 |
| 14/01 | 3,010 | 3,180 | 2,610 | 2,640 | -430 | -14.0 | 29,105,300 |
| 13/12 | 2,760 | 3,150 | 2,350 | 3,070 | +300 | +10.8 | 59,797,500 |
| 13/11 | 3,060 | 3,180 | 2,690 | 2,770 | -240 | -8.0 | 40,728,500 |
| 13/10 | 2,320 | 3,570 | 2,040 | 3,010 | +670 | +28.6 | 100,652,500 |
| 13/09 | 990 | 2,600 | 990 | 2,340 | +1,360 | +138.8 | 139,332,300 |
| 13/08 | 950 | 1,040 | 950 | 980 | +20 | +2.1 | 1,897,900 |
| 13/07 | 930 | 1,070 | 920 | 960 | +40 | +4.4 | 4,229,500 |
| 13/06 | 1,020 | 1,070 | 870 | 920 | -100 | -9.8 | 4,536,300 |
| 13/05 | 1,170 | 1,240 | 1,020 | 1,020 | -160 | -13.6 | 5,586,700 |
| 13/04 | 1,000 | 1,260 | 900 | 1,180 | +190 | +19.2 | 8,235,600 |
| 13/03 | 1,030 | 1,050 | 990 | 990 | -30 | -2.9 | 3,032,100 |
| 13/02 | 1,230 | 1,230 | 890 | 1,020 | -190 | -15.7 | 5,221,600 |
| 13/01 | 1,050 | 1,390 | 1,020 | 1,210 | +200 | +19.8 | 9,814,300 |
| 12/12 | 910 | 1,060 | 810 | 1,010 | +240 | +31.2 | 7,618,300 |
| 12/11 | 710 | 770 | 670 | 770 | +50 | +6.9 | 1,614,100 |
| 12/10 | 690 | 720 | 650 | 720 | +20 | +2.9 | 950,800 |
| 12/09 | 680 | 700 | 650 | 700 | +30 | +4.5 | 1,081,500 |
| 12/08 | 740 | 750 | 670 | 670 | -70 | -9.5 | 881,000 |
| 12/07 | 830 | 850 | 680 | 740 | -80 | -9.8 | 827,300 |
▶︎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
