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
(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 |
|---|---|
| 3,353.0 (24/05/31) | 1,868.0 (23/06/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,353.0 (24/05/31) | 2,382.0 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 3,351.0 | 3,401.0 | 3,351.0 | 3,391.0 | +43.0 | +1.3 | 659,100 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 4/7 | 1,595.0 | 0.0 | 1,614.2 | 1,341,000 | 88,100 | 23,800 | 0.27 |
| 3/31 | 1,595.0 | +2.0 | 1,589.6 | 1,361,800 | 85,600 | 22,100 | 0.26 |
| 3/24 | 1,564.0 | -0.1 | 1,553.6 | 942,400 | 87,900 | 34,600 | 0.39 |
| 3/17 | 1,566.0 | -4.8 | 1,568.5 | 1,778,600 | 85,800 | 33,500 | 0.39 |
| 3/10 | 1,645.0 | +6.1 | 1,603.0 | 1,736,100 | 93,500 | 44,200 | 0.47 |
| 3/3 | 1,550.0 | +0.9 | 1,541.1 | 964,900 | 112,800 | 52,800 | 0.47 |
| 2/24 | 1,536.0 | +3.3 | 1,521.3 | 902,600 | 141,200 | 32,000 | 0.23 |
| 2/17 | 1,487.0 | +2.8 | 1,467.5 | 924,100 | 139,600 | 30,300 | 0.22 |
| 2/10 | 1,446.0 | +1.3 | 1,439.7 | 967,400 | 162,800 | 42,000 | 0.26 |
| 2/3 | 1,428.0 | 0.0 | 1,457.4 | 1,448,800 | 171,700 | 49,400 | 0.29 |
| 1/27 | 1,428.0 | +1.5 | 1,417.8 | 944,100 | 169,800 | 38,800 | 0.23 |
| 1/20 | 1,407.0 | +1.4 | 1,391.8 | 788,700 | 164,800 | 46,100 | 0.28 |
| 1/13 | 1,388.0 | -1.8 | 1,393.2 | 645,500 | 171,800 | 47,800 | 0.28 |
| 1/6 | 1,413.0 | -1.7 | 1,419.5 | 747,700 | 181,700 | 38,400 | 0.21 |
| 12/30 | 1,438.0 | +0.1 | 1,439.2 | 496,000 | 183,300 | 38,900 | 0.21 |
| 12/23 | 1,436.0 | 0.0 | 1,428.0 | 800,400 | 181,900 | 38,200 | 0.21 |
| 12/16 | 1,436.0 | -1.2 | 1,458.0 | 1,285,600 | 180,700 | 39,700 | 0.22 |
| 12/9 | 1,453.0 | +0.1 | 1,448.2 | 1,156,000 | 181,500 | 59,700 | 0.33 |
| 12/2 | 1,452.0 | -3.6 | 1,469.8 | 1,263,700 | 183,000 | 70,300 | 0.38 |
| 11/25 | 1,506.0 | +2.6 | 1,499.4 | 785,400 | 177,400 | 31,200 | 0.18 |
| 11/18 | 1,468.0 | +1.1 | 1,453.1 | 825,800 | 177,800 | 39,100 | 0.22 |
| 11/11 | 1,452.0 | +0.6 | 1,458.8 | 1,093,200 | 185,600 | 38,200 | 0.21 |
| 11/4 | 1,443.0 | -3.4 | 1,474.6 | 1,548,200 | 185,600 | 48,400 | 0.26 |
| 10/28 | 1,493.0 | -0.7 | 1,495.7 | 1,635,800 | 187,500 | 37,800 | 0.20 |
| 10/21 | 1,503.0 | -1.3 | 1,513.5 | 721,200 | 202,800 | 39,200 | 0.19 |
| 10/14 | 1,522.0 | -1.0 | 1,513.1 | 914,100 | 206,200 | 35,300 | 0.17 |
| 10/7 | 1,538.0 | +0.7 | 1,547.3 | 1,652,000 | 206,600 | 34,900 | 0.17 |
| 9/30 | 1,528.0 | -0.8 | 1,537.4 | 1,886,200 | 205,600 | 32,100 | 0.16 |
| 9/22 | 1,540.0 | 0.0 | 1,538.2 | 716,600 | 185,500 | 45,200 | 0.24 |
| 9/16 | 1,540.0 | 0.0 | 1,528.6 | 1,647,500 | 186,800 | 48,500 | 0.26 |
▶︎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