1861東証P貸借
業種 建設業
熊谷組 株価時系列データ
PTS
4,044.5
円
(09:30)
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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,365 (24/03/22) | 3,000 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/12 | 4,020 | 4,145 | 3,965 | 4,040 | +15 | +0.4 | 782,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/6 | 3,600 | 4,100 | 3,560 | 4,025 | +425 | +11.8 | 1,267,500 |
| 11/29 | 3,645 | 3,650 | 3,495 | 3,600 | -30 | -0.8 | 430,000 |
| 11/22 | 3,510 | 3,660 | 3,490 | 3,630 | +120 | +3.4 | 575,000 |
| 11/15 | 3,545 | 3,600 | 3,315 | 3,510 | -30 | -0.9 | 857,800 |
| 11/8 | 3,535 | 3,610 | 3,480 | 3,540 | +40 | +1.1 | 361,600 |
| 11/1 | 3,475 | 3,550 | 3,470 | 3,500 | +45 | +1.3 | 396,600 |
| 10/25 | 3,580 | 3,600 | 3,405 | 3,455 | -125 | -3.5 | 361,700 |
| 10/18 | 3,650 | 3,660 | 3,570 | 3,580 | -40 | -1.1 | 218,100 |
| 10/11 | 3,640 | 3,650 | 3,575 | 3,620 | +20 | +0.6 | 318,200 |
| 10/4 | 3,540 | 3,665 | 3,535 | 3,600 | -70 | -1.9 | 431,700 |
| 9/27 | 3,565 | 3,730 | 3,525 | 3,670 | +130 | +3.7 | 511,800 |
| 9/20 | 3,435 | 3,565 | 3,405 | 3,540 | +135 | +4.0 | 378,800 |
| 9/13 | 3,410 | 3,485 | 3,350 | 3,405 | -70 | -2.0 | 446,100 |
| 9/6 | 3,600 | 3,600 | 3,465 | 3,475 | -105 | -2.9 | 364,500 |
| 8/30 | 3,410 | 3,610 | 3,395 | 3,580 | +180 | +5.3 | 555,000 |
| 8/23 | 3,365 | 3,435 | 3,320 | 3,400 | +20 | +0.6 | 325,900 |
| 8/16 | 3,275 | 3,390 | 3,255 | 3,380 | +35 | +1.1 | 521,500 |
| 8/9 | 3,480 | 3,490 | 3,000 | 3,345 | -65 | -1.9 | 873,500 |
| 8/2 | 3,575 | 3,640 | 3,375 | 3,410 | -130 | -3.7 | 627,800 |
| 7/26 | 3,630 | 3,670 | 3,535 | 3,540 | -55 | -1.5 | 594,100 |
| 7/19 | 3,630 | 3,675 | 3,575 | 3,595 | -45 | -1.2 | 361,500 |
| 7/12 | 3,575 | 3,655 | 3,535 | 3,640 | +30 | +0.8 | 582,600 |
| 7/5 | 3,680 | 3,720 | 3,590 | 3,610 | -65 | -1.8 | 673,800 |
| 6/28 | 3,640 | 3,710 | 3,625 | 3,675 | +75 | +2.1 | 657,600 |
| 6/21 | 3,525 | 3,650 | 3,455 | 3,600 | +20 | +0.6 | 689,800 |
| 6/14 | 3,600 | 3,665 | 3,525 | 3,580 | 0 | 0.0 | 871,100 |
| 6/7 | 3,645 | 3,695 | 3,555 | 3,580 | -40 | -1.1 | 835,300 |
| 5/31 | 3,555 | 3,635 | 3,545 | 3,620 | +75 | +2.1 | 736,300 |
| 5/24 | 3,630 | 3,760 | 3,525 | 3,545 | -100 | -2.7 | 921,200 |
| 5/17 | 4,160 | 4,190 | 3,540 | 3,645 | -570 | -13.5 | 1,813,600 |
▶︎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
