1944東証P貸借
業種 建設業
きんでん 株価時系列データ
PTS
3,219.5
円
(17:10)
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) | 2,195.5 (23/11/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 11/15 | 3,219.0 | 3,263.0 | 3,198.0 | 3,205.0 | +17.0 | +0.5 | 519,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/6 | 2,123.5 | 2,156.5 | 2,118.5 | 2,140.0 | +22.5 | +1.1 | 337,100 |
| 10/5 | 2,072.5 | 2,120.5 | 2,066.0 | 2,117.5 | +47.5 | +2.3 | 538,700 |
| 10/4 | 2,104.0 | 2,112.5 | 2,057.5 | 2,070.0 | -55.0 | -2.6 | 315,500 |
| 10/3 | 2,189.5 | 2,208.5 | 2,119.0 | 2,125.0 | -65.5 | -3.0 | 326,100 |
| 10/2 | 2,179.0 | 2,211.5 | 2,170.5 | 2,190.5 | +14.5 | +0.7 | 616,300 |
| 9/29 | 2,165.0 | 2,193.0 | 2,146.0 | 2,176.0 | -14.5 | -0.7 | 605,600 |
| 9/28 | 2,168.5 | 2,222.5 | 2,156.5 | 2,190.5 | +5.5 | +0.3 | 601,100 |
| 9/27 | 2,162.5 | 2,187.0 | 2,139.5 | 2,185.0 | +17.5 | +0.8 | 477,500 |
| 9/26 | 2,165.0 | 2,181.0 | 2,154.0 | 2,167.5 | -10.0 | -0.5 | 330,400 |
| 9/25 | 2,199.0 | 2,199.0 | 2,165.0 | 2,177.5 | -2.5 | -0.1 | 289,000 |
| 9/22 | 2,168.0 | 2,192.5 | 2,162.5 | 2,180.0 | -11.0 | -0.5 | 424,700 |
| 9/21 | 2,201.5 | 2,228.0 | 2,187.0 | 2,191.0 | -22.0 | -1.0 | 402,700 |
| 9/20 | 2,238.5 | 2,242.5 | 2,201.0 | 2,213.0 | -31.0 | -1.4 | 368,200 |
| 9/19 | 2,224.0 | 2,249.5 | 2,211.0 | 2,244.0 | +20.0 | +0.9 | 291,000 |
| 9/15 | 2,173.0 | 2,230.5 | 2,173.0 | 2,224.0 | +75.0 | +3.5 | 509,900 |
| 9/14 | 2,139.5 | 2,156.0 | 2,126.5 | 2,149.0 | +19.5 | +0.9 | 210,500 |
| 9/13 | 2,134.0 | 2,137.5 | 2,117.0 | 2,129.5 | -13.5 | -0.6 | 240,300 |
| 9/12 | 2,122.5 | 2,145.5 | 2,115.5 | 2,143.0 | +28.0 | +1.3 | 178,800 |
| 9/11 | 2,128.5 | 2,135.5 | 2,098.5 | 2,115.0 | -4.5 | -0.2 | 227,100 |
| 9/8 | 2,130.0 | 2,139.0 | 2,100.5 | 2,119.5 | -10.5 | -0.5 | 367,100 |
| 9/7 | 2,102.0 | 2,137.5 | 2,096.5 | 2,130.0 | +27.5 | +1.3 | 271,800 |
| 9/6 | 2,074.5 | 2,106.5 | 2,072.0 | 2,102.5 | +20.5 | +1.0 | 314,500 |
| 9/5 | 2,080.0 | 2,096.5 | 2,058.5 | 2,082.0 | -7.0 | -0.3 | 311,700 |
| 9/4 | 2,057.0 | 2,094.5 | 2,044.0 | 2,089.0 | +32.0 | +1.6 | 307,000 |
| 9/1 | 2,009.5 | 2,060.0 | 2,008.5 | 2,057.0 | +55.0 | +2.8 | 361,000 |
| 8/31 | 1,986.0 | 2,007.5 | 1,982.0 | 2,002.0 | +10.5 | +0.5 | 275,100 |
| 8/30 | 1,984.5 | 1,997.5 | 1,972.5 | 1,991.5 | +1.5 | +0.1 | 164,400 |
| 8/29 | 1,985.0 | 1,998.0 | 1,977.0 | 1,990.0 | +4.5 | +0.2 | 164,900 |
| 8/28 | 1,959.5 | 1,987.0 | 1,959.5 | 1,985.5 | +37.5 | +1.9 | 152,900 |
| 8/25 | 1,960.0 | 1,960.0 | 1,937.0 | 1,948.0 | -9.0 | -0.5 | 103,700 |
▶︎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
