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 | 3,820 | 3,845 | -135 | -3.4 | 830,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/06 | 2,300 | 2,810 | 2,300 | 2,680 | +380 | +16.5 | 3,011,900 |
| 07/05 | 2,190 | 2,400 | 2,150 | 2,300 | +110 | +5.0 | 1,490,800 |
| 07/04 | 2,280 | 2,450 | 2,140 | 2,190 | -80 | -3.5 | 1,967,400 |
| 07/03 | 2,480 | 2,490 | 2,180 | 2,270 | -190 | -7.7 | 2,369,700 |
| 07/02 | 2,410 | 2,720 | 2,250 | 2,460 | +30 | +1.2 | 1,906,200 |
| 07/01 | 2,280 | 2,600 | 2,250 | 2,430 | +180 | +8.0 | 2,510,400 |
| 06/12 | 2,310 | 2,480 | 2,140 | 2,250 | -10 | -0.4 | 3,573,700 |
| 06/11 | 2,840 | 2,980 | 2,250 | 2,260 | -620 | -21.5 | 2,680,200 |
| 06/10 | 3,120 | 3,190 | 2,700 | 2,880 | -260 | -8.3 | 3,423,400 |
| 06/09 | 2,790 | 4,190 | 2,630 | 3,140 | +340 | +12.1 | 12,870,600 |
| 06/08 | 2,960 | 3,080 | 2,580 | 2,800 | -210 | -7.0 | 2,535,500 |
| 06/07 | 3,280 | 3,320 | 2,770 | 3,010 | -270 | -8.2 | 1,648,200 |
| 06/06 | 3,610 | 3,770 | 3,090 | 3,280 | -310 | -8.6 | 2,970,900 |
| 06/05 | 4,680 | 4,900 | 3,570 | 3,590 | -1,070 | -23.0 | 1,457,600 |
| 06/04 | 4,870 | 5,000 | 4,610 | 4,660 | -200 | -4.1 | 1,090,400 |
| 06/03 | 4,340 | 4,930 | 4,270 | 4,860 | +470 | +10.7 | 1,311,700 |
| 06/02 | 4,860 | 5,010 | 4,180 | 4,390 | -430 | -8.9 | 1,689,300 |
| 06/01 | 5,190 | 5,490 | 4,080 | 4,820 | -380 | -7.3 | 2,366,700 |
| 05/12 | 4,810 | 5,450 | 4,710 | 5,200 | +390 | +8.1 | 1,847,700 |
| 05/11 | 5,270 | 5,450 | 4,440 | 4,810 | -460 | -8.7 | 1,923,600 |
| 05/10 | 4,440 | 5,440 | 4,430 | 5,270 | +740 | +16.3 | 1,944,600 |
| 05/09 | 4,110 | 4,770 | 4,090 | 4,530 | +470 | +11.6 | 2,801,400 |
| 05/08 | 3,200 | 4,070 | 3,170 | 4,060 | +900 | +28.5 | 3,033,100 |
| 05/07 | 3,000 | 3,160 | 2,950 | 3,160 | +150 | +5.0 | 982,700 |
| 05/06 | 2,860 | 3,030 | 2,820 | 3,010 | +190 | +6.7 | 1,548,100 |
| 05/05 | 2,830 | 3,060 | 2,560 | 2,820 | -60 | -2.1 | 1,519,300 |
| 05/04 | 3,050 | 3,210 | 2,770 | 2,880 | -190 | -6.2 | 1,400,200 |
| 05/03 | 2,600 | 3,200 | 2,590 | 3,070 | +460 | +17.6 | 2,297,100 |
| 05/02 | 2,480 | 2,700 | 2,450 | 2,610 | +160 | +6.5 | 1,164,900 |
| 05/01 | 2,190 | 2,480 | 2,190 | 2,450 | +260 | +11.9 | 1,511,500 |
▶︎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
