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) |
---|---|---|---|---|---|---|---|
2/21 | 3,235.0 | 3,256.0 | 3,220.0 | 3,220.0 | -19.0 | -0.6 | 284,200 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
10/29 | 3,110.0 | 3,152.0 | 3,098.0 | 3,142.0 | +26.0 | +0.8 | 397,600 |
10/28 | 3,128.0 | 3,143.0 | 3,092.0 | 3,116.0 | +3.0 | +0.1 | 438,400 |
10/25 | 3,123.0 | 3,133.0 | 3,091.0 | 3,113.0 | -7.0 | -0.2 | 229,500 |
10/24 | 3,108.0 | 3,126.0 | 3,052.0 | 3,120.0 | -32.0 | -1.0 | 459,500 |
10/23 | 3,160.0 | 3,173.0 | 3,135.0 | 3,152.0 | -25.0 | -0.8 | 401,900 |
10/22 | 3,237.0 | 3,242.0 | 3,174.0 | 3,177.0 | -61.0 | -1.9 | 239,400 |
10/21 | 3,202.0 | 3,264.0 | 3,188.0 | 3,238.0 | +13.0 | +0.4 | 434,900 |
10/18 | 3,275.0 | 3,283.0 | 3,224.0 | 3,225.0 | -36.0 | -1.1 | 347,500 |
10/17 | 3,291.0 | 3,291.0 | 3,251.0 | 3,261.0 | +4.0 | +0.1 | 271,600 |
10/16 | 3,230.0 | 3,289.0 | 3,219.0 | 3,257.0 | -34.0 | -1.0 | 462,500 |
10/15 | 3,252.0 | 3,320.0 | 3,213.0 | 3,291.0 | +99.0 | +3.1 | 688,500 |
10/11 | 3,200.0 | 3,203.0 | 3,186.0 | 3,192.0 | -8.0 | -0.3 | 241,500 |
10/10 | 3,202.0 | 3,230.0 | 3,197.0 | 3,200.0 | -28.0 | -0.9 | 303,400 |
10/9 | 3,228.0 | 3,251.0 | 3,197.0 | 3,228.0 | +6.0 | +0.2 | 340,000 |
10/8 | 3,169.0 | 3,226.0 | 3,169.0 | 3,222.0 | +22.0 | +0.7 | 260,000 |
▶︎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