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) |
|---|---|---|---|---|---|---|---|
| 2/21 | 2,620.5 | 2,631.0 | 2,600.5 | 2,620.0 | 0 | 0.0 | 299,700 |
| 2/20 | 2,650.0 | 2,662.5 | 2,610.0 | 2,620.0 | -30.0 | -1.1 | 474,300 |
| 2/19 | 2,620.0 | 2,653.0 | 2,608.0 | 2,650.0 | +30.0 | +1.2 | 406,900 |
| 2/16 | 2,638.5 | 2,639.0 | 2,611.0 | 2,620.0 | 0 | 0.0 | 458,000 |
| 2/15 | 2,620.0 | 2,625.0 | 2,579.5 | 2,620.0 | +5.5 | +0.2 | 342,000 |
| 2/14 | 2,620.0 | 2,632.0 | 2,583.5 | 2,614.5 | -14.0 | -0.5 | 404,400 |
| 2/13 | 2,620.0 | 2,628.5 | 2,580.5 | 2,628.5 | +26.0 | +1.0 | 398,100 |
| 2/9 | 2,600.0 | 2,616.0 | 2,580.0 | 2,602.5 | -12.0 | -0.5 | 305,500 |
| 2/8 | 2,650.0 | 2,658.0 | 2,608.5 | 2,614.5 | -50.0 | -1.9 | 440,200 |
| 2/7 | 2,603.5 | 2,674.5 | 2,603.0 | 2,664.5 | +60.5 | +2.3 | 769,400 |
| 2/6 | 2,562.0 | 2,622.5 | 2,561.0 | 2,604.0 | +12.0 | +0.5 | 565,100 |
| 2/5 | 2,620.0 | 2,620.0 | 2,559.0 | 2,592.0 | -48.0 | -1.8 | 707,800 |
| 2/2 | 2,639.0 | 2,675.0 | 2,615.0 | 2,640.0 | +5.0 | +0.2 | 982,600 |
| 2/1 | 2,866.5 | 2,899.5 | 2,628.0 | 2,635.0 | +168.5 | +6.8 | 2,634,500 |
| 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 |
▶︎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
