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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 11/8 | 2,293.5 | 2,299.5 | 2,235.5 | 2,247.0 | -61.0 | -2.6 | 286,800 |
| 11/7 | 2,363.5 | 2,389.0 | 2,304.5 | 2,308.0 | -65.5 | -2.8 | 470,100 |
| 11/6 | 2,379.5 | 2,397.5 | 2,363.5 | 2,373.5 | +19.5 | +0.8 | 554,000 |
| 11/2 | 2,338.0 | 2,365.5 | 2,329.0 | 2,354.0 | +30.0 | +1.3 | 597,400 |
| 11/1 | 2,329.0 | 2,366.0 | 2,304.5 | 2,324.0 | +45.0 | +2.0 | 728,500 |
| 10/31 | 2,309.5 | 2,373.0 | 2,265.5 | 2,279.0 | +169.5 | +8.0 | 1,719,000 |
| 10/30 | 2,123.0 | 2,138.0 | 2,096.0 | 2,109.5 | -30.0 | -1.4 | 520,900 |
| 10/27 | 2,111.0 | 2,139.5 | 2,105.5 | 2,139.5 | +41.0 | +2.0 | 437,200 |
| 10/26 | 2,112.0 | 2,140.5 | 2,084.0 | 2,098.5 | -18.0 | -0.9 | 463,200 |
| 10/25 | 2,106.0 | 2,138.0 | 2,100.0 | 2,116.5 | +7.0 | +0.3 | 407,500 |
| 10/24 | 2,112.0 | 2,121.0 | 2,065.5 | 2,109.5 | -2.0 | -0.1 | 379,800 |
| 10/23 | 2,116.0 | 2,134.0 | 2,108.5 | 2,111.5 | +10.5 | +0.5 | 402,100 |
| 10/20 | 2,104.0 | 2,123.0 | 2,087.5 | 2,101.0 | -19.5 | -0.9 | 244,500 |
| 10/19 | 2,108.5 | 2,135.5 | 2,104.5 | 2,120.5 | -22.0 | -1.0 | 188,300 |
| 10/18 | 2,112.0 | 2,148.0 | 2,110.5 | 2,142.5 | +44.5 | +2.1 | 299,600 |
| 10/17 | 2,106.0 | 2,131.0 | 2,086.0 | 2,098.0 | -4.5 | -0.2 | 171,600 |
| 10/16 | 2,095.0 | 2,108.0 | 2,075.0 | 2,102.5 | +6.0 | +0.3 | 257,200 |
| 10/13 | 2,133.0 | 2,140.0 | 2,085.5 | 2,096.5 | -63.0 | -2.9 | 417,500 |
| 10/12 | 2,156.0 | 2,169.5 | 2,144.5 | 2,159.5 | +7.0 | +0.3 | 374,500 |
| 10/11 | 2,165.0 | 2,170.0 | 2,137.0 | 2,152.5 | -23.0 | -1.1 | 222,500 |
| 10/10 | 2,161.5 | 2,199.5 | 2,152.0 | 2,175.5 | +35.5 | +1.7 | 590,800 |
▶︎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
