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) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/06 | 3,351.0 | 3,401.0 | 3,351.0 | 3,391.0 | +43.0 | +1.3 | 659,100 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
19/05 | 1,850.0 | 1,853.0 | 1,635.0 | 1,670.0 | -113.0 | -6.3 | 6,023,800 |
19/04 | 1,872.0 | 1,903.0 | 1,764.0 | 1,783.0 | -51.0 | -2.8 | 5,842,000 |
19/03 | 1,811.0 | 1,880.0 | 1,753.0 | 1,834.0 | +28.0 | +1.6 | 7,096,800 |
19/02 | 1,796.0 | 1,840.0 | 1,727.0 | 1,806.0 | +18.0 | +1.0 | 5,886,000 |
19/01 | 1,760.0 | 1,822.0 | 1,727.0 | 1,788.0 | +12.0 | +0.7 | 6,156,900 |
18/12 | 1,966.0 | 1,977.0 | 1,659.0 | 1,776.0 | -190.0 | -9.7 | 7,848,600 |
18/11 | 1,848.0 | 1,969.0 | 1,842.0 | 1,966.0 | +156.0 | +8.6 | 10,074,200 |
18/10 | 1,817.0 | 1,845.0 | 1,690.0 | 1,810.0 | -9.0 | -0.5 | 10,026,500 |
18/09 | 1,751.0 | 1,841.0 | 1,683.0 | 1,819.0 | +66.0 | +3.8 | 6,747,500 |
18/08 | 1,793.0 | 1,825.0 | 1,724.0 | 1,753.0 | -41.0 | -2.3 | 8,221,200 |
18/07 | 1,793.0 | 1,872.0 | 1,748.0 | 1,794.0 | -16.0 | -0.9 | 7,504,700 |
18/06 | 1,787.0 | 1,889.0 | 1,760.0 | 1,810.0 | +17.0 | +1.0 | 8,489,800 |
18/05 | 1,883.0 | 1,904.0 | 1,783.0 | 1,793.0 | -117.0 | -6.1 | 7,292,200 |
18/04 | 1,744.0 | 1,957.0 | 1,711.0 | 1,910.0 | +148.0 | +8.4 | 7,737,200 |
18/03 | 1,748.0 | 1,774.0 | 1,665.0 | 1,762.0 | -2.0 | -0.1 | 9,169,400 |
18/02 | 1,823.0 | 1,854.0 | 1,676.0 | 1,764.0 | -55.0 | -3.0 | 9,884,500 |
18/01 | 1,873.0 | 1,911.0 | 1,816.0 | 1,819.0 | -19.0 | -1.0 | 9,178,900 |
17/12 | 1,920.0 | 1,942.0 | 1,813.0 | 1,838.0 | -75.0 | -3.9 | 7,281,000 |
17/11 | 1,750.0 | 1,955.0 | 1,750.0 | 1,913.0 | +3.0 | +0.2 | 11,208,000 |
17/10 | 1,816.0 | 1,941.0 | 1,764.0 | 1,910.0 | +98.0 | +5.4 | 9,030,000 |
17/09 | 1,803.0 | 1,824.0 | 1,694.0 | 1,812.0 | +16.0 | +0.9 | 9,025,300 |
17/08 | 1,731.0 | 1,832.0 | 1,721.0 | 1,796.0 | +78.0 | +4.5 | 10,051,600 |
17/07 | 1,820.0 | 1,898.0 | 1,678.0 | 1,718.0 | -92.0 | -5.1 | 11,958,200 |
17/06 | 1,709.0 | 1,814.0 | 1,697.0 | 1,810.0 | +112.0 | +6.6 | 12,404,300 |
17/05 | 1,662.0 | 1,774.0 | 1,652.0 | 1,698.0 | +11.0 | +0.7 | 12,788,500 |
17/04 | 1,544.0 | 1,692.0 | 1,465.0 | 1,687.0 | +133.0 | +8.6 | 13,479,300 |
17/03 | 1,516.0 | 1,599.0 | 1,508.0 | 1,554.0 | +41.0 | +2.7 | 11,470,300 |
17/02 | 1,462.0 | 1,524.0 | 1,434.0 | 1,513.0 | +79.0 | +5.5 | 12,106,900 |
17/01 | 1,470.0 | 1,504.0 | 1,433.0 | 1,434.0 | -24.0 | -1.7 | 11,002,700 |
16/12 | 1,460.0 | 1,520.0 | 1,440.0 | 1,458.0 | +15.0 | +1.0 | 8,964,400 |
▶︎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