かぶたん ロゴ
決算発表予定日 2025/01/31
1944東証P貸借
業種 建設業

きんでん 株価時系列データ

3,083.0
+34.0
+1.12%
業績
(15:30)
PTS

取引時間外 (ー)
株価は15分ディレイ
52週高値 52週安値
3,476.0 (24/06/11) 2,520.0 (24/02/29)
昨年来高値 昨年来安値
3,476.0 (24/06/11) 2,382.0 (24/01/04)

今月株価

日付 始値 高値 安値 終値 前月比 前月比% 売買高(株)
25/01 3,038.0 3,119.0 2,933.5 3,083.0 +47.0 +1.6 9,772,200

月次株価

日付 始値 高値 安値 終値 前月比 前月比% 売買高(株)
24/12 3,083.0 3,154.0 3,000.0 3,036.0 -48.0 -1.6 8,976,400
24/11 3,181.0 3,263.0 3,005.0 3,084.0 -105.0 -3.3 9,410,700
24/10 3,135.0 3,320.0 3,052.0 3,189.0 +39.0 +1.2 8,800,600
24/09 3,124.0 3,435.0 3,057.0 3,150.0 +30.0 +1.0 9,864,500
24/08 3,168.0 3,198.0 2,661.5 3,120.0 -79.0 -2.5 8,612,800
24/07 3,219.0 3,310.0 3,027.0 3,199.0 -4.0 -0.1 10,050,700
24/06 3,351.0 3,476.0 3,202.0 3,203.0 -145.0 -4.3 10,459,500
24/05 3,034.0 3,353.0 2,929.0 3,348.0 +335.0 +11.1 12,367,300
24/04 2,696.0 3,215.0 2,551.0 3,013.0 +317.0 +11.8 19,085,100
24/03 2,541.0 2,804.0 2,529.0 2,696.0 +143.5 +5.6 11,724,800
24/02 2,866.5 2,899.5 2,520.0 2,552.5 +86.0 +3.5 11,767,200
24/01 2,400.5 2,521.0 2,382.0 2,466.5 +70.5 +2.9 7,565,700
23/12 2,250.5 2,429.5 2,225.5 2,396.0 +176.5 +8.0 8,495,300
23/11 2,329.0 2,397.5 2,173.0 2,219.5 -59.5 -2.6 7,779,500
23/10 2,179.0 2,373.0 2,057.5 2,279.0 +103.0 +4.7 9,229,900
23/09 2,009.5 2,249.5 2,008.5 2,176.0 +174.0 +8.7 7,089,900
23/08 1,960.0 2,013.0 1,892.0 2,002.0 +42.0 +2.1 4,764,300
23/07 1,963.5 2,004.0 1,903.0 1,960.0 +14.5 +0.8 5,116,800
23/06 1,814.0 1,988.0 1,810.0 1,945.5 +122.5 +6.7 6,700,600
23/05 1,853.0 1,922.0 1,817.0 1,823.0 -27.0 -1.5 6,599,900
23/04 1,605.0 1,853.0 1,585.0 1,850.0 +255.0 +16.0 6,281,700
23/03 1,531.0 1,654.0 1,527.0 1,595.0 +66.0 +4.3 6,394,300
23/02 1,486.0 1,553.0 1,415.0 1,529.0 +43.0 +2.9 3,894,300
23/01 1,443.0 1,491.0 1,376.0 1,486.0 +48.0 +3.3 3,864,100
22/12 1,477.0 1,480.0 1,409.0 1,438.0 -33.0 -2.2 4,267,700
22/11 1,519.0 1,522.0 1,432.0 1,471.0 -43.0 -2.8 4,641,900
22/10 1,522.0 1,573.0 1,475.0 1,514.0 -14.0 -0.9 5,267,800
22/09 1,457.0 1,561.0 1,452.0 1,528.0 +56.0 +3.8 6,479,500
22/08 1,577.0 1,578.0 1,471.0 1,472.0 -96.0 -6.1 4,062,000
22/07 1,583.0 1,633.0 1,555.0 1,568.0 +1.0 +0.1 5,691,400
次へ
▶︎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

SBI証券ハイパー株

情報提供

株価予想