！決算発表予定日 2025/01/31
1944東証P貸借
業種 建設業
きんでん 株価時系列データ
PTS
ー
円
取引時間外
(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 |
|---|---|
| 3,476.0 (24/06/11) | 2,427.5 (24/01/31) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,476.0 (24/06/11) | 2,382.0 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/28 | 3,000.0 | 3,020.0 | 2,951.5 | 2,976.0 | -84.0 | -2.8 | 647,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/27 | 3,045.0 | 3,070.0 | 3,027.0 | 3,060.0 | +50.0 | +1.7 | 414,700 |
| 1/24 | 3,034.0 | 3,042.0 | 3,002.0 | 3,010.0 | -21.0 | -0.7 | 394,100 |
| 1/23 | 3,029.0 | 3,053.0 | 3,020.0 | 3,031.0 | +1.0 | +0.0 | 334,700 |
| 1/22 | 3,021.0 | 3,055.0 | 3,012.0 | 3,030.0 | +11.0 | +0.4 | 366,900 |
| 1/21 | 3,029.0 | 3,029.0 | 2,984.5 | 3,019.0 | +19.0 | +0.6 | 348,700 |
| 1/20 | 3,000.0 | 3,041.0 | 2,996.0 | 3,000.0 | +9.0 | +0.3 | 342,300 |
| 1/17 | 3,000.0 | 3,003.0 | 2,949.5 | 2,991.0 | +7.5 | +0.3 | 309,600 |
| 1/16 | 3,000.0 | 3,004.0 | 2,955.0 | 2,983.5 | +1.0 | +0.0 | 541,700 |
| 1/15 | 2,980.0 | 2,984.0 | 2,941.0 | 2,982.5 | +12.5 | +0.4 | 422,000 |
| 1/14 | 3,033.0 | 3,046.0 | 2,933.5 | 2,970.0 | -113.0 | -3.7 | 605,600 |
| 1/10 | 3,060.0 | 3,094.0 | 3,044.0 | 3,083.0 | -11.0 | -0.4 | 577,100 |
| 1/9 | 3,100.0 | 3,119.0 | 3,053.0 | 3,094.0 | +2.0 | +0.1 | 656,000 |
| 1/8 | 3,022.0 | 3,095.0 | 3,020.0 | 3,092.0 | +40.0 | +1.3 | 631,700 |
| 1/7 | 3,010.0 | 3,064.0 | 3,006.0 | 3,052.0 | +52.5 | +1.8 | 538,300 |
| 1/6 | 3,038.0 | 3,061.0 | 2,999.5 | 2,999.5 | -36.5 | -1.2 | 537,700 |
| 12/30 | 3,070.0 | 3,072.0 | 3,024.0 | 3,036.0 | -36.0 | -1.2 | 378,100 |
| 12/27 | 3,050.0 | 3,080.0 | 3,041.0 | 3,072.0 | +19.0 | +0.6 | 373,200 |
| 12/26 | 3,045.0 | 3,057.0 | 3,024.0 | 3,053.0 | +29.0 | +1.0 | 267,900 |
| 12/25 | 3,053.0 | 3,058.0 | 3,000.0 | 3,024.0 | -31.0 | -1.0 | 356,400 |
| 12/24 | 3,073.0 | 3,078.0 | 3,054.0 | 3,055.0 | -22.0 | -0.7 | 201,800 |
| 12/23 | 3,073.0 | 3,105.0 | 3,050.0 | 3,077.0 | -4.0 | -0.1 | 362,100 |
| 12/20 | 3,106.0 | 3,109.0 | 3,062.0 | 3,081.0 | -4.0 | -0.1 | 553,900 |
| 12/19 | 3,076.0 | 3,087.0 | 3,047.0 | 3,085.0 | -24.0 | -0.8 | 414,400 |
| 12/18 | 3,060.0 | 3,121.0 | 3,056.0 | 3,109.0 | +60.0 | +2.0 | 427,300 |
| 12/17 | 3,050.0 | 3,073.0 | 3,030.0 | 3,049.0 | -46.0 | -1.5 | 445,800 |
| 12/16 | 3,085.0 | 3,130.0 | 3,058.0 | 3,095.0 | +13.0 | +0.4 | 253,600 |
| 12/13 | 3,045.0 | 3,087.0 | 3,042.0 | 3,082.0 | +9.0 | +0.3 | 403,100 |
| 12/12 | 3,050.0 | 3,096.0 | 3,041.0 | 3,073.0 | +7.0 | +0.2 | 584,800 |
| 12/11 | 3,051.0 | 3,081.0 | 3,043.0 | 3,066.0 | +16.0 | +0.5 | 659,100 |
| 12/10 | 3,080.0 | 3,092.0 | 3,043.0 | 3,050.0 | 0 | 0.0 | 327,800 |
▶︎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
