！決算発表予定日 2024/04/24
1944東証P貸借
業種 建設業
きんでん 株価時系列データ
PTS
3,038.1
円
(11:29)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,092.0 (24/04/15) | 1,663.0 (23/04/20) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,092.0 (24/04/15) | 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) |
|---|---|---|---|---|---|---|---|
| 4/18 | 2,989.5 | 3,045.0 | 2,975.0 | 3,036.0 | +46.5 | +1.6 | 291,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 3,028.0 | 3,047.0 | 2,950.0 | 2,989.5 | -24.5 | -0.8 | 631,200 |
| 4/16 | 3,050.0 | 3,073.0 | 3,014.0 | 3,014.0 | -49.0 | -1.6 | 991,000 |
| 4/15 | 3,008.0 | 3,092.0 | 2,990.0 | 3,063.0 | +39.0 | +1.3 | 728,100 |
| 4/12 | 2,995.0 | 3,065.0 | 2,989.5 | 3,024.0 | +40.0 | +1.3 | 1,091,200 |
| 4/11 | 2,809.0 | 2,996.0 | 2,805.0 | 2,984.0 | +155.5 | +5.5 | 2,196,700 |
| 4/10 | 2,695.0 | 2,850.0 | 2,694.5 | 2,828.5 | +157.5 | +5.9 | 1,091,800 |
| 4/9 | 2,660.0 | 2,689.0 | 2,659.5 | 2,671.0 | +14.0 | +0.5 | 408,600 |
| 4/8 | 2,639.5 | 2,689.0 | 2,636.0 | 2,657.0 | +37.5 | +1.4 | 422,600 |
| 4/5 | 2,563.0 | 2,631.0 | 2,551.0 | 2,619.5 | +7.5 | +0.3 | 458,900 |
| 4/4 | 2,621.0 | 2,631.5 | 2,598.0 | 2,612.0 | +12.0 | +0.5 | 339,900 |
| 4/3 | 2,601.0 | 2,619.0 | 2,589.0 | 2,600.0 | -36.5 | -1.4 | 369,900 |
| 4/2 | 2,650.0 | 2,654.5 | 2,615.0 | 2,636.5 | -37.0 | -1.4 | 247,500 |
| 4/1 | 2,696.0 | 2,713.0 | 2,658.0 | 2,673.5 | -22.5 | -0.8 | 246,100 |
| 3/29 | 2,650.0 | 2,701.5 | 2,638.5 | 2,696.0 | +67.0 | +2.6 | 348,000 |
| 3/28 | 2,670.0 | 2,680.0 | 2,613.0 | 2,629.0 | -81.5 | -3.0 | 492,500 |
| 3/27 | 2,720.0 | 2,731.0 | 2,704.5 | 2,710.5 | +4.0 | +0.2 | 566,900 |
| 3/26 | 2,722.0 | 2,729.0 | 2,703.0 | 2,706.5 | -35.5 | -1.3 | 392,700 |
| 3/25 | 2,764.0 | 2,785.0 | 2,736.0 | 2,742.0 | -18.5 | -0.7 | 376,600 |
| 3/22 | 2,794.0 | 2,799.0 | 2,743.5 | 2,760.5 | -23.0 | -0.8 | 657,800 |
| 3/21 | 2,745.0 | 2,794.0 | 2,745.0 | 2,783.5 | +45.0 | +1.6 | 1,158,800 |
| 3/19 | 2,753.5 | 2,772.0 | 2,719.5 | 2,738.5 | -16.5 | -0.6 | 695,700 |
| 3/18 | 2,700.5 | 2,784.5 | 2,700.5 | 2,755.0 | +89.0 | +3.3 | 678,100 |
| 3/15 | 2,650.0 | 2,693.0 | 2,645.0 | 2,666.0 | +16.0 | +0.6 | 618,200 |
| 3/14 | 2,650.0 | 2,677.5 | 2,634.0 | 2,650.0 | 0 | 0.0 | 535,700 |
| 3/13 | 2,675.5 | 2,684.0 | 2,629.5 | 2,650.0 | -18.5 | -0.7 | 252,600 |
| 3/12 | 2,650.0 | 2,670.5 | 2,608.0 | 2,668.5 | -26.0 | -1.0 | 418,800 |
| 3/11 | 2,749.0 | 2,763.0 | 2,624.0 | 2,694.5 | -85.0 | -3.1 | 508,700 |
| 3/8 | 2,727.0 | 2,804.0 | 2,702.5 | 2,779.5 | +77.5 | +2.9 | 1,180,300 |
| 3/7 | 2,596.5 | 2,722.0 | 2,582.0 | 2,702.0 | +132.0 | +5.1 | 972,300 |
| 3/6 | 2,568.0 | 2,593.5 | 2,550.0 | 2,570.0 | -6.5 | -0.3 | 498,200 |
▶︎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