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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
▶︎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
