1861東証P貸借
業種 建設業
熊谷組 株価時系列データ
PTS
4,054.5
円
(11:21)
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 | 4,050 | +25 | +0.6 | 840,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 4,140 | 4,245 | 4,085 | 4,215 | +75 | +1.8 | 364,300 |
| 5/2 | 4,165 | 4,200 | 4,070 | 4,140 | +10 | +0.2 | 194,000 |
| 4/26 | 4,035 | 4,175 | 4,030 | 4,130 | +115 | +2.9 | 421,100 |
| 4/19 | 4,230 | 4,260 | 3,950 | 4,015 | -215 | -5.1 | 507,400 |
| 4/12 | 4,190 | 4,265 | 4,145 | 4,230 | +65 | +1.6 | 346,500 |
| 4/5 | 4,200 | 4,250 | 4,070 | 4,165 | -10 | -0.2 | 701,400 |
| 3/29 | 4,300 | 4,320 | 4,070 | 4,175 | -110 | -2.6 | 787,900 |
| 3/22 | 4,120 | 4,365 | 4,045 | 4,285 | +205 | +5.0 | 946,900 |
| 3/15 | 4,100 | 4,100 | 3,940 | 4,080 | -20 | -0.5 | 1,228,800 |
| 3/8 | 3,880 | 4,120 | 3,825 | 4,100 | +185 | +4.7 | 924,400 |
| 3/1 | 3,800 | 4,005 | 3,765 | 3,915 | +145 | +3.9 | 934,600 |
| 2/22 | 3,795 | 3,905 | 3,740 | 3,770 | -20 | -0.5 | 508,500 |
| 2/16 | 3,830 | 3,980 | 3,770 | 3,790 | -65 | -1.7 | 862,200 |
| 2/9 | 3,835 | 3,970 | 3,815 | 3,855 | +70 | +1.9 | 690,900 |
| 2/2 | 3,710 | 3,850 | 3,710 | 3,785 | +90 | +2.4 | 625,900 |
| 1/26 | 3,780 | 3,800 | 3,675 | 3,695 | -80 | -2.1 | 481,700 |
| 1/19 | 3,710 | 3,790 | 3,690 | 3,775 | +45 | +1.2 | 471,600 |
| 1/12 | 3,665 | 3,760 | 3,660 | 3,730 | +70 | +1.9 | 425,000 |
| 1/5 | 3,700 | 3,710 | 3,635 | 3,660 | +55 | +1.5 | 294,100 |
| 12/29 | 3,465 | 3,640 | 3,410 | 3,605 | +140 | +4.0 | 560,200 |
| 12/22 | 3,550 | 3,565 | 3,440 | 3,465 | -120 | -3.4 | 489,100 |
| 12/15 | 3,505 | 3,635 | 3,495 | 3,585 | +135 | +3.9 | 716,800 |
| 12/8 | 3,490 | 3,525 | 3,410 | 3,450 | -10 | -0.3 | 673,900 |
| 12/1 | 3,480 | 3,500 | 3,345 | 3,460 | 0 | 0.0 | 744,600 |
| 11/24 | 3,500 | 3,550 | 3,405 | 3,460 | -50 | -1.4 | 772,600 |
| 11/17 | 3,645 | 3,645 | 3,470 | 3,510 | -145 | -4.0 | 1,142,600 |
| 11/10 | 3,685 | 3,685 | 3,465 | 3,655 | +15 | +0.4 | 1,163,100 |
| 11/2 | 3,735 | 3,795 | 3,605 | 3,640 | -130 | -3.5 | 866,800 |
| 10/27 | 3,625 | 3,770 | 3,595 | 3,770 | +145 | +4.0 | 698,800 |
| 10/20 | 3,555 | 3,645 | 3,555 | 3,625 | +35 | +1.0 | 379,900 |
▶︎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
