1861東証P貸借
業種 建設業
熊谷組 株価時系列データ
PTS
4,053.5
円
(14:13)
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 | 4,055 | +30 | +0.8 | 889,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/13 | 3,630 | 3,715 | 3,545 | 3,590 | 0 | 0.0 | 707,700 |
| 10/6 | 3,535 | 3,620 | 3,480 | 3,590 | +65 | +1.8 | 1,175,400 |
| 9/29 | 3,495 | 3,575 | 3,465 | 3,525 | +60 | +1.7 | 749,700 |
| 9/22 | 3,490 | 3,615 | 3,425 | 3,465 | -25 | -0.7 | 675,800 |
| 9/15 | 3,415 | 3,515 | 3,370 | 3,490 | +70 | +2.1 | 517,600 |
| 9/8 | 3,365 | 3,465 | 3,350 | 3,420 | +30 | +0.9 | 770,200 |
| 9/1 | 3,200 | 3,390 | 3,195 | 3,390 | +215 | +6.8 | 1,217,200 |
| 8/25 | 3,065 | 3,195 | 3,065 | 3,175 | +130 | +4.3 | 592,100 |
| 8/18 | 3,085 | 3,120 | 3,020 | 3,045 | -10 | -0.3 | 618,300 |
| 8/10 | 3,175 | 3,200 | 2,989 | 3,055 | -135 | -4.2 | 952,900 |
| 8/4 | 3,225 | 3,265 | 3,175 | 3,190 | 0 | 0.0 | 519,100 |
| 7/28 | 3,165 | 3,210 | 3,145 | 3,190 | +40 | +1.3 | 485,500 |
| 7/21 | 3,080 | 3,160 | 3,075 | 3,150 | +70 | +2.3 | 338,400 |
| 7/14 | 3,100 | 3,140 | 3,050 | 3,080 | +15 | +0.5 | 467,000 |
| 7/7 | 3,095 | 3,145 | 3,055 | 3,065 | -15 | -0.5 | 553,900 |
| 6/30 | 3,095 | 3,140 | 3,060 | 3,080 | 0 | 0.0 | 400,600 |
| 6/23 | 3,150 | 3,150 | 3,050 | 3,080 | -70 | -2.2 | 583,700 |
| 6/16 | 3,145 | 3,170 | 3,090 | 3,150 | +20 | +0.6 | 635,900 |
| 6/9 | 3,100 | 3,150 | 3,065 | 3,130 | +65 | +2.1 | 906,100 |
| 6/2 | 2,907 | 3,145 | 2,907 | 3,065 | +177 | +6.1 | 1,341,900 |
| 5/26 | 2,910 | 2,968 | 2,888 | 2,888 | -32 | -1.1 | 660,600 |
| 5/19 | 2,883 | 2,995 | 2,845 | 2,920 | -8 | -0.3 | 1,594,400 |
| 5/12 | 2,699 | 2,954 | 2,674 | 2,928 | +29 | +1.0 | 2,042,400 |
| 5/2 | 2,899 | 2,907 | 2,875 | 2,899 | +13 | +0.5 | 296,600 |
| 4/28 | 2,799 | 2,899 | 2,787 | 2,886 | +86 | +3.1 | 782,400 |
| 4/21 | 2,770 | 2,802 | 2,749 | 2,800 | +39 | +1.4 | 579,700 |
| 4/14 | 2,712 | 2,769 | 2,703 | 2,761 | +62 | +2.3 | 518,300 |
| 4/7 | 2,685 | 2,777 | 2,665 | 2,699 | +40 | +1.5 | 895,500 |
| 3/31 | 2,734 | 2,745 | 2,585 | 2,659 | -65 | -2.4 | 906,000 |
| 3/24 | 2,701 | 2,742 | 2,655 | 2,724 | -6 | -0.2 | 602,200 |
▶︎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
