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 |
---|---|
3,215.0 (24/04/24) | 1,810.0 (23/06/01) |
年初来高値 | 年初来安値 |
---|---|
3,215.0 (24/04/24) | 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) |
---|---|---|---|---|---|---|---|
24/05 | 3,034.0 | 3,116.0 | 2,929.0 | 3,079.0 | +66.0 | +2.2 | 7,689,200 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
21/10 | 1,874.0 | 1,935.0 | 1,829.0 | 1,866.0 | -22.0 | -1.2 | 5,766,700 |
21/09 | 1,860.0 | 1,997.0 | 1,846.0 | 1,888.0 | +25.0 | +1.3 | 4,590,900 |
21/08 | 1,807.0 | 1,874.0 | 1,784.0 | 1,863.0 | +94.0 | +5.3 | 3,060,100 |
21/07 | 1,824.0 | 1,892.0 | 1,760.0 | 1,769.0 | -45.0 | -2.5 | 5,051,000 |
21/06 | 1,860.0 | 1,894.0 | 1,777.0 | 1,814.0 | -27.0 | -1.5 | 5,223,000 |
21/05 | 1,879.0 | 1,905.0 | 1,779.0 | 1,841.0 | -17.0 | -0.9 | 5,300,200 |
21/04 | 1,920.0 | 1,925.0 | 1,771.0 | 1,858.0 | -27.0 | -1.4 | 5,618,600 |
21/03 | 1,767.0 | 1,975.0 | 1,740.0 | 1,885.0 | +146.0 | +8.4 | 9,745,100 |
21/02 | 1,673.0 | 1,871.0 | 1,652.0 | 1,739.0 | +59.0 | +3.5 | 5,816,000 |
21/01 | 1,671.0 | 1,779.0 | 1,640.0 | 1,680.0 | +1.0 | +0.1 | 8,940,500 |
20/12 | 1,667.0 | 1,717.0 | 1,600.0 | 1,679.0 | +6.0 | +0.4 | 8,872,300 |
20/11 | 1,649.0 | 1,762.0 | 1,625.0 | 1,673.0 | +37.0 | +2.3 | 9,101,600 |
20/10 | 1,850.0 | 1,878.0 | 1,628.0 | 1,636.0 | -217.0 | -11.7 | 7,518,700 |
20/09 | 1,747.0 | 1,940.0 | 1,731.0 | 1,853.0 | +103.0 | +5.9 | 7,508,300 |
20/08 | 1,653.0 | 1,762.0 | 1,633.0 | 1,750.0 | +113.0 | +6.9 | 6,109,900 |
20/07 | 1,780.0 | 1,793.0 | 1,630.0 | 1,637.0 | -142.0 | -8.0 | 7,375,100 |
20/06 | 1,801.0 | 1,841.0 | 1,745.0 | 1,779.0 | -24.0 | -1.3 | 10,468,800 |
20/05 | 1,751.0 | 1,837.0 | 1,701.0 | 1,803.0 | +56.0 | +3.2 | 9,885,900 |
20/04 | 1,595.0 | 1,768.0 | 1,550.0 | 1,747.0 | +152.0 | +9.5 | 13,067,100 |
20/03 | 1,614.0 | 1,676.0 | 1,371.0 | 1,595.0 | -36.0 | -2.2 | 20,981,900 |
20/02 | 1,824.0 | 1,885.0 | 1,618.0 | 1,631.0 | -253.0 | -13.4 | 10,522,500 |
20/01 | 1,675.0 | 1,950.0 | 1,640.0 | 1,884.0 | +184.0 | +10.8 | 6,301,000 |
19/12 | 1,649.0 | 1,739.0 | 1,644.0 | 1,700.0 | +66.0 | +4.0 | 6,589,000 |
19/11 | 1,617.0 | 1,716.0 | 1,610.0 | 1,634.0 | -1.0 | -0.1 | 7,878,100 |
19/10 | 1,620.0 | 1,663.0 | 1,551.0 | 1,635.0 | +32.0 | +2.0 | 6,230,900 |
19/09 | 1,555.0 | 1,684.0 | 1,508.0 | 1,603.0 | +48.0 | +3.1 | 5,918,400 |
19/08 | 1,753.0 | 1,756.0 | 1,502.0 | 1,555.0 | -101.0 | -6.1 | 5,242,200 |
19/07 | 1,677.0 | 1,724.0 | 1,589.0 | 1,656.0 | +5.0 | +0.3 | 6,630,800 |
19/06 | 1,647.0 | 1,743.0 | 1,608.0 | 1,651.0 | -19.0 | -1.1 | 6,346,200 |
19/05 | 1,850.0 | 1,853.0 | 1,635.0 | 1,670.0 | -113.0 | -6.3 | 6,023,800 |
▶︎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