1861東証P貸借
業種 建設業
熊谷組 株価時系列データ
PTS
4,043.5
円
(09:34)
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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 3,700 | 4,365 | 3,000 | 4,045 | +440 | +12.2 | 31,063,700 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 2,623 | 3,795 | 2,536 | 3,605 | +974 | +37.0 | 39,572,900 |
| 2022 | 2,908 | 3,030 | 2,432 | 2,631 | -240 | -8.4 | 42,484,900 |
| 2021 | 2,598 | 3,295 | 2,544 | 2,871 | +273 | +10.5 | 44,568,000 |
| 2020 | 3,270 | 3,410 | 2,122 | 2,598 | -732 | -22.0 | 45,712,300 |
| 2019 | 3,240 | 3,600 | 2,731 | 3,330 | +30 | +0.9 | 48,648,300 |
| 2018 | 3,160 | 3,995 | 2,765 | 3,300 | +150 | +4.8 | 63,757,100 |
| 2017 | 3,010 | 3,960 | 2,760 | 3,150 | +150 | +5.0 | 85,475,000 |
| 2016 | 3,460 | 3,630 | 2,220 | 3,000 | -490 | -14.0 | 107,208,300 |
| 2015 | 3,860 | 4,110 | 3,100 | 3,490 | -400 | -10.3 | 134,580,200 |
| 2014 | 3,010 | 4,200 | 2,250 | 3,890 | +820 | +26.7 | 421,673,120 |
| 2013 | 1,050 | 3,570 | 870 | 3,070 | +2,060 | +204.0 | 383,064,800 |
| 2012 | 700 | 1,060 | 650 | 1,010 | +320 | +46.4 | 28,728,400 |
| 2011 | 620 | 1,210 | 600 | 690 | +90 | +15.0 | 30,134,800 |
| 2010 | 550 | 870 | 490 | 600 | +50 | +9.1 | 19,875,300 |
| 2009 | 480 | 1,150 | 340 | 550 | +100 | +22.2 | 34,883,400 |
| 2008 | 1,310 | 1,310 | 300 | 450 | -870 | -65.9 | 44,604,400 |
| 2007 | 2,280 | 2,870 | 1,230 | 1,320 | -930 | -41.3 | 28,584,400 |
| 2006 | 5,190 | 5,490 | 2,140 | 2,250 | -2,950 | -56.7 | 37,618,200 |
| 2005 | 2,190 | 5,450 | 2,190 | 5,200 | +3,010 | +137.4 | 21,974,200 |
| 2004 | 1,670 | 3,940 | 1,420 | 2,190 | +620 | +39.5 | 24,314,200 |
| 2003 | 600 | 2,440 | 550 | 1,570 | +1,020 | +185.5 | 20,899,240 |
| 2002 | 1,000 | 1,500 | 450 | 550 | -450 | -45.0 | 7,691,760 |
| 2001 | 4,700 | 4,700 | 800 | 1,000 | -3,600 | -78.3 | 8,106,230 |
| 2000 | 7,000 | 8,000 | 2,000 | 4,600 | -2,400 | -34.3 | 5,883,770 |
| 1999 | 8,200 | 15,800 | 6,900 | 7,000 | -1,700 | -19.5 | 3,070,200 |
| 1998 | 7,500 | 15,900 | 6,400 | 8,700 | +1,600 | +22.5 | 3,808,670 |
| 1997 | 28,400 | 28,800 | 6,700 | 7,100 | -21,600 | -75.3 | 3,869,610 |
| 1996 | 43,500 | 47,000 | 28,300 | 28,700 | -12,800 | -30.8 | 1,894,390 |
| 1995 | 50,400 | 62,500 | 35,300 | 41,500 | -10,300 | -19.9 | 2,115,870 |
| 1994 | 42,500 | 57,300 | 42,500 | 51,800 | +8,800 | +20.5 | 2,159,770 |
▶︎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
