!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) | 2,520.0 (24/02/29) |
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) |
---|---|---|---|---|---|---|---|
1/30 | 3,052.0 | 3,094.0 | 3,029.0 | 3,083.0 | +34.0 | +1.1 | 732,200 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
12/9 | 3,098.0 | 3,120.0 | 3,042.0 | 3,050.0 | -46.0 | -1.5 | 480,000 |
12/6 | 3,078.0 | 3,102.0 | 3,054.0 | 3,096.0 | -11.0 | -0.4 | 535,200 |
12/5 | 3,053.0 | 3,123.0 | 3,046.0 | 3,107.0 | +54.0 | +1.8 | 563,900 |
12/4 | 3,108.0 | 3,117.0 | 3,045.0 | 3,053.0 | -39.0 | -1.3 | 496,900 |
12/3 | 3,114.0 | 3,154.0 | 3,089.0 | 3,092.0 | -6.0 | -0.2 | 557,400 |
12/2 | 3,083.0 | 3,106.0 | 3,052.0 | 3,098.0 | +14.0 | +0.5 | 333,700 |
11/29 | 3,048.0 | 3,107.0 | 3,029.0 | 3,084.0 | +27.0 | +0.9 | 367,600 |
11/28 | 3,035.0 | 3,067.0 | 3,030.0 | 3,057.0 | +11.0 | +0.4 | 351,100 |
11/27 | 3,061.0 | 3,072.0 | 3,014.0 | 3,046.0 | -3.0 | -0.1 | 415,200 |
11/26 | 3,040.0 | 3,062.0 | 3,021.0 | 3,049.0 | +4.0 | +0.1 | 463,100 |
11/25 | 3,114.0 | 3,119.0 | 3,033.0 | 3,045.0 | -26.0 | -0.9 | 424,500 |
11/22 | 3,052.0 | 3,094.0 | 3,016.0 | 3,071.0 | +19.0 | +0.6 | 326,300 |
11/21 | 3,075.0 | 3,108.0 | 3,050.0 | 3,052.0 | -23.0 | -0.8 | 359,700 |
11/20 | 3,100.0 | 3,128.0 | 3,071.0 | 3,075.0 | -11.0 | -0.4 | 199,600 |
11/19 | 3,158.0 | 3,170.0 | 3,056.0 | 3,086.0 | -67.0 | -2.1 | 521,000 |
11/18 | 3,170.0 | 3,216.0 | 3,153.0 | 3,153.0 | -52.0 | -1.6 | 461,400 |
11/15 | 3,219.0 | 3,263.0 | 3,198.0 | 3,205.0 | +17.0 | +0.5 | 519,200 |
11/14 | 3,104.0 | 3,205.0 | 3,102.0 | 3,188.0 | +70.0 | +2.3 | 596,400 |
11/13 | 3,127.0 | 3,151.0 | 3,094.0 | 3,118.0 | -10.0 | -0.3 | 238,600 |
11/12 | 3,114.0 | 3,145.0 | 3,104.0 | 3,128.0 | +62.0 | +2.0 | 408,000 |
11/11 | 3,064.0 | 3,093.0 | 3,055.0 | 3,066.0 | +16.0 | +0.5 | 377,100 |
11/8 | 3,068.0 | 3,072.0 | 3,043.0 | 3,050.0 | -34.0 | -1.1 | 605,500 |
11/7 | 3,030.0 | 3,084.0 | 3,005.0 | 3,084.0 | +28.0 | +0.9 | 972,700 |
11/6 | 3,160.0 | 3,165.0 | 3,044.0 | 3,056.0 | -92.0 | -2.9 | 468,400 |
11/5 | 3,150.0 | 3,160.0 | 3,102.0 | 3,148.0 | +38.0 | +1.2 | 524,200 |
11/1 | 3,181.0 | 3,205.0 | 3,092.0 | 3,110.0 | -79.0 | -2.5 | 811,100 |
10/31 | 3,190.0 | 3,207.0 | 3,150.0 | 3,189.0 | +9.0 | +0.3 | 616,600 |
10/30 | 3,185.0 | 3,225.0 | 3,146.0 | 3,180.0 | +38.0 | +1.2 | 758,500 |
▶︎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