1944東証P貸借
業種 建設業
きんでん 株価時系列データ
PTS
3,279.9
円
(14:15)
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) | 1,892.0 (23/08/22) |
| 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) |
|---|---|---|---|---|---|---|---|
| 6/21 | 3,311.0 | 3,344.0 | 3,268.0 | 3,278.0 | -5.0 | -0.2 | 146,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/14 | 2,369.0 | 2,399.0 | 2,351.5 | 2,389.0 | +20.0 | +0.8 | 551,200 |
| 12/13 | 2,357.0 | 2,387.0 | 2,355.0 | 2,369.0 | -3.5 | -0.2 | 539,400 |
| 12/12 | 2,310.5 | 2,382.5 | 2,307.5 | 2,372.5 | +63.5 | +2.8 | 590,400 |
| 12/11 | 2,300.0 | 2,330.5 | 2,288.5 | 2,309.0 | +67.0 | +3.0 | 784,500 |
| 12/8 | 2,261.5 | 2,275.0 | 2,225.5 | 2,242.0 | -42.0 | -1.8 | 429,800 |
| 12/7 | 2,287.5 | 2,307.5 | 2,273.0 | 2,284.0 | -25.0 | -1.1 | 279,500 |
| 12/6 | 2,260.5 | 2,317.0 | 2,256.5 | 2,309.0 | +47.0 | +2.1 | 328,200 |
| 12/5 | 2,258.5 | 2,283.5 | 2,252.5 | 2,262.0 | -7.0 | -0.3 | 535,700 |
| 12/4 | 2,249.0 | 2,277.5 | 2,233.0 | 2,269.0 | -1.5 | -0.1 | 372,200 |
| 12/1 | 2,250.5 | 2,276.5 | 2,246.5 | 2,270.5 | +51.0 | +2.3 | 374,800 |
| 11/30 | 2,220.0 | 2,226.0 | 2,204.0 | 2,219.5 | -18.0 | -0.8 | 868,000 |
| 11/29 | 2,235.5 | 2,254.0 | 2,223.5 | 2,237.5 | -18.0 | -0.8 | 324,500 |
| 11/28 | 2,240.0 | 2,271.0 | 2,225.0 | 2,255.5 | +24.0 | +1.1 | 474,900 |
| 11/27 | 2,257.0 | 2,260.0 | 2,230.5 | 2,231.5 | -19.0 | -0.8 | 278,900 |
| 11/24 | 2,283.0 | 2,283.0 | 2,236.0 | 2,250.5 | +4.0 | +0.2 | 326,900 |
| 11/22 | 2,216.5 | 2,260.0 | 2,216.5 | 2,246.5 | +24.0 | +1.1 | 192,200 |
| 11/21 | 2,217.0 | 2,229.5 | 2,195.5 | 2,222.5 | +5.5 | +0.3 | 245,500 |
| 11/20 | 2,250.0 | 2,258.0 | 2,217.0 | 2,217.0 | -34.5 | -1.5 | 340,100 |
| 11/17 | 2,200.0 | 2,252.0 | 2,196.0 | 2,251.5 | +66.5 | +3.0 | 281,600 |
| 11/16 | 2,193.5 | 2,214.5 | 2,173.0 | 2,185.0 | -31.0 | -1.4 | 306,400 |
| 11/15 | 2,267.0 | 2,271.0 | 2,215.0 | 2,216.0 | -48.5 | -2.1 | 303,800 |
| 11/14 | 2,300.0 | 2,300.0 | 2,248.0 | 2,264.5 | -30.5 | -1.3 | 279,700 |
| 11/13 | 2,302.0 | 2,312.0 | 2,273.0 | 2,295.0 | -18.5 | -0.8 | 363,000 |
| 11/10 | 2,265.5 | 2,313.5 | 2,265.5 | 2,313.5 | +47.0 | +2.1 | 310,900 |
| 11/9 | 2,249.0 | 2,275.0 | 2,227.5 | 2,266.5 | +19.5 | +0.9 | 246,300 |
▶︎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