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 |
|---|---|
| 3,476.0 (24/06/11) | 1,891.0 (23/06/20) |
| 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) |
|---|---|---|---|---|---|---|---|
| 6/14 | 3,348.0 | 3,448.0 | 3,348.0 | 3,448.0 | +113.0 | +3.4 | 624,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 2,433.5 | 2,466.5 | 2,427.5 | 2,466.5 | -5.5 | -0.2 | 842,600 |
| 1/30 | 2,460.0 | 2,484.0 | 2,450.5 | 2,472.0 | +19.5 | +0.8 | 569,100 |
| 1/29 | 2,416.5 | 2,459.5 | 2,416.5 | 2,452.5 | +43.5 | +1.8 | 370,100 |
| 1/26 | 2,404.0 | 2,426.5 | 2,388.5 | 2,409.0 | -10.0 | -0.4 | 325,100 |
| 1/25 | 2,410.0 | 2,435.5 | 2,407.0 | 2,419.0 | -10.0 | -0.4 | 274,500 |
| 1/24 | 2,435.0 | 2,440.5 | 2,386.0 | 2,429.0 | -9.5 | -0.4 | 321,700 |
| 1/23 | 2,473.0 | 2,482.5 | 2,425.5 | 2,438.5 | -40.0 | -1.6 | 489,900 |
| 1/22 | 2,454.5 | 2,521.0 | 2,448.5 | 2,478.5 | +37.0 | +1.5 | 797,600 |
| 1/19 | 2,432.0 | 2,443.0 | 2,403.0 | 2,441.5 | +34.0 | +1.4 | 381,000 |
| 1/18 | 2,423.0 | 2,435.0 | 2,403.5 | 2,407.5 | -24.5 | -1.0 | 244,800 |
| 1/17 | 2,438.5 | 2,468.5 | 2,428.5 | 2,432.0 | -6.5 | -0.3 | 421,100 |
| 1/16 | 2,479.0 | 2,482.5 | 2,436.0 | 2,438.5 | -49.5 | -2.0 | 418,300 |
| 1/15 | 2,433.0 | 2,511.0 | 2,423.0 | 2,488.0 | +51.5 | +2.1 | 441,300 |
| 1/12 | 2,438.0 | 2,471.5 | 2,425.0 | 2,436.5 | +11.5 | +0.5 | 329,500 |
| 1/11 | 2,456.0 | 2,457.0 | 2,418.0 | 2,425.0 | +7.5 | +0.3 | 304,300 |
| 1/10 | 2,400.0 | 2,432.0 | 2,394.0 | 2,417.5 | +9.0 | +0.4 | 288,400 |
| 1/9 | 2,405.0 | 2,427.5 | 2,393.0 | 2,408.5 | +16.0 | +0.7 | 219,300 |
| 1/5 | 2,415.0 | 2,415.5 | 2,387.0 | 2,392.5 | -39.5 | -1.6 | 262,500 |
| 1/4 | 2,400.5 | 2,434.0 | 2,382.0 | 2,432.0 | +36.0 | +1.5 | 264,600 |
| 12/29 | 2,374.5 | 2,398.5 | 2,370.5 | 2,396.0 | +21.5 | +0.9 | 284,700 |
| 12/28 | 2,370.0 | 2,385.5 | 2,367.5 | 2,374.5 | -0.5 | +0.0 | 188,100 |
| 12/27 | 2,394.0 | 2,394.0 | 2,370.0 | 2,375.0 | -9.0 | -0.4 | 247,700 |
| 12/26 | 2,382.0 | 2,397.0 | 2,373.0 | 2,384.0 | +1.5 | +0.1 | 226,300 |
| 12/25 | 2,408.0 | 2,413.0 | 2,373.0 | 2,382.5 | +10.0 | +0.4 | 215,000 |
| 12/22 | 2,348.5 | 2,382.5 | 2,346.0 | 2,372.5 | +48.0 | +2.1 | 293,000 |
| 12/21 | 2,326.0 | 2,344.5 | 2,311.0 | 2,324.5 | -1.5 | -0.1 | 349,800 |
| 12/20 | 2,306.0 | 2,338.5 | 2,305.5 | 2,326.0 | +1.0 | +0.0 | 353,500 |
| 12/19 | 2,345.0 | 2,352.5 | 2,293.0 | 2,325.0 | -40.5 | -1.7 | 380,300 |
| 12/18 | 2,375.0 | 2,387.5 | 2,345.5 | 2,365.5 | -53.5 | -2.2 | 454,900 |
| 12/15 | 2,388.0 | 2,429.5 | 2,381.0 | 2,419.0 | +30.0 | +1.3 | 716,300 |
▶︎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