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) |
| 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 | 4,030 | +5 | +0.1 | 1,250,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/25 | 2,727 | 2,829 | 2,702 | 2,805 | +47 | +1.7 | 821,300 |
| 6/18 | 2,885 | 2,893 | 2,750 | 2,758 | -127 | -4.4 | 1,223,600 |
| 6/11 | 2,872 | 3,010 | 2,838 | 2,885 | +5 | +0.2 | 984,900 |
| 6/4 | 3,005 | 3,015 | 2,856 | 2,880 | -135 | -4.5 | 1,153,500 |
| 5/28 | 3,055 | 3,070 | 2,957 | 3,015 | -5 | -0.2 | 741,400 |
| 5/21 | 3,015 | 3,045 | 2,942 | 3,020 | +15 | +0.5 | 650,200 |
| 5/14 | 3,135 | 3,230 | 2,842 | 3,005 | -115 | -3.7 | 1,049,300 |
| 5/7 | 3,080 | 3,160 | 3,080 | 3,120 | +80 | +2.6 | 345,200 |
| 4/30 | 3,035 | 3,070 | 2,992 | 3,040 | +15 | +0.5 | 452,800 |
| 4/23 | 3,010 | 3,075 | 2,957 | 3,025 | +25 | +0.8 | 808,300 |
| 4/16 | 3,045 | 3,060 | 2,964 | 3,000 | -40 | -1.3 | 538,200 |
| 4/9 | 3,040 | 3,075 | 2,980 | 3,040 | +25 | +0.8 | 681,000 |
| 4/2 | 3,215 | 3,220 | 2,965 | 3,015 | -160 | -5.0 | 1,377,200 |
| 3/26 | 3,215 | 3,295 | 3,090 | 3,175 | -40 | -1.2 | 1,422,300 |
| 3/19 | 3,160 | 3,255 | 3,145 | 3,215 | +55 | +1.7 | 1,753,100 |
| 3/12 | 3,050 | 3,165 | 2,985 | 3,160 | +135 | +4.5 | 932,400 |
| 3/5 | 2,839 | 3,060 | 2,814 | 3,025 | +236 | +8.5 | 1,707,700 |
| 2/26 | 2,787 | 2,884 | 2,787 | 2,789 | +5 | +0.2 | 930,000 |
| 2/19 | 2,862 | 2,891 | 2,772 | 2,784 | -69 | -2.4 | 958,700 |
| 2/12 | 2,760 | 2,970 | 2,760 | 2,853 | +95 | +3.4 | 1,054,100 |
| 2/5 | 2,584 | 2,759 | 2,584 | 2,758 | +175 | +6.8 | 625,000 |
| 1/29 | 2,666 | 2,670 | 2,580 | 2,583 | -98 | -3.7 | 710,300 |
| 1/22 | 2,660 | 2,714 | 2,633 | 2,681 | +21 | +0.8 | 539,900 |
| 1/15 | 2,707 | 2,719 | 2,657 | 2,660 | -82 | -3.0 | 619,900 |
| 1/8 | 2,598 | 2,742 | 2,544 | 2,742 | +144 | +5.5 | 878,400 |
| 12/30 | 2,573 | 2,623 | 2,553 | 2,598 | +34 | +1.3 | 454,100 |
| 12/25 | 2,507 | 2,587 | 2,480 | 2,564 | +57 | +2.3 | 920,500 |
| 12/18 | 2,574 | 2,589 | 2,480 | 2,507 | -66 | -2.6 | 771,400 |
| 12/11 | 2,565 | 2,667 | 2,548 | 2,573 | +32 | +1.3 | 1,167,500 |
| 12/4 | 2,430 | 2,541 | 2,339 | 2,541 | +115 | +4.7 | 1,605,500 |
▶︎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
