かぶたん ロゴ
1944東証P貸借
業種 建設業

きんでん 株価時系列データ

3,220.0
-19.0
-0.59%
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)
25/02 3,184.0 3,312.0 3,134.0 3,220.0 +38.0 +1.2 6,576,100

月次株価

日付 始値 高値 安値 終値 前月比 前月比% 売買高(株)
22/07 1,583.0 1,633.0 1,555.0 1,568.0 +1.0 +0.1 5,691,400
22/06 1,490.0 1,581.0 1,473.0 1,567.0 +82.0 +5.5 6,364,800
22/05 1,468.0 1,533.0 1,428.0 1,485.0 -53.0 -3.5 5,134,100
22/04 1,585.0 1,633.0 1,477.0 1,538.0 -40.0 -2.5 5,136,200
22/03 1,627.0 1,660.0 1,542.0 1,578.0 -52.0 -3.2 6,617,800
22/02 1,600.0 1,678.0 1,561.0 1,630.0 -5.0 -0.3 4,372,000
22/01 1,753.0 1,781.0 1,603.0 1,635.0 -93.0 -5.4 5,021,100
21/12 1,624.0 1,845.0 1,622.0 1,728.0 +85.0 +5.2 5,260,900
21/11 1,877.0 1,902.0 1,643.0 1,643.0 -223.0 -12.0 4,326,200
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
ページ 2
▶︎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

情報提供

株価予想