!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
PTS
ー
円
取引時間外
(ー)
株価は15分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
3,476.0 (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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/30 | 3,045.0 | 3,094.0 | 2,951.5 | 3,083.0 | +73.0 | +2.4 | 3,165,800 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/24 | 3,000.0 | 3,055.0 | 2,984.5 | 3,010.0 | +19.0 | +0.6 | 1,786,700 |
1/17 | 3,033.0 | 3,046.0 | 2,933.5 | 2,991.0 | -92.0 | -3.0 | 1,878,900 |
1/10 | 3,038.0 | 3,119.0 | 2,999.5 | 3,083.0 | +47.0 | +1.6 | 2,940,800 |
12/30 | 3,070.0 | 3,072.0 | 3,024.0 | 3,036.0 | -36.0 | -1.2 | 378,100 |
12/27 | 3,073.0 | 3,105.0 | 3,000.0 | 3,072.0 | -9.0 | -0.3 | 1,561,400 |
12/20 | 3,085.0 | 3,130.0 | 3,030.0 | 3,081.0 | -1.0 | +0.0 | 2,095,000 |
12/13 | 3,098.0 | 3,120.0 | 3,041.0 | 3,082.0 | -14.0 | -0.5 | 2,454,800 |
12/6 | 3,083.0 | 3,154.0 | 3,045.0 | 3,096.0 | +12.0 | +0.4 | 2,487,100 |
11/29 | 3,114.0 | 3,119.0 | 3,014.0 | 3,084.0 | +13.0 | +0.4 | 2,021,500 |
11/22 | 3,170.0 | 3,216.0 | 3,016.0 | 3,071.0 | -134.0 | -4.2 | 1,868,000 |
11/15 | 3,064.0 | 3,263.0 | 3,055.0 | 3,205.0 | +155.0 | +5.1 | 2,139,300 |
11/8 | 3,150.0 | 3,165.0 | 3,005.0 | 3,050.0 | -60.0 | -1.9 | 2,570,800 |
11/1 | 3,128.0 | 3,225.0 | 3,092.0 | 3,110.0 | -3.0 | -0.1 | 3,022,200 |
10/25 | 3,202.0 | 3,264.0 | 3,052.0 | 3,113.0 | -112.0 | -3.5 | 1,765,200 |
10/18 | 3,252.0 | 3,320.0 | 3,213.0 | 3,225.0 | +33.0 | +1.0 | 1,770,100 |
10/11 | 3,248.0 | 3,259.0 | 3,169.0 | 3,192.0 | -38.0 | -1.2 | 1,517,100 |
10/4 | 3,150.0 | 3,238.0 | 3,121.0 | 3,230.0 | -60.0 | -1.8 | 2,161,200 |
9/27 | 3,221.0 | 3,374.0 | 3,166.0 | 3,290.0 | +74.0 | +2.3 | 2,124,200 |
9/20 | 3,328.0 | 3,339.0 | 3,208.0 | 3,216.0 | -69.0 | -2.1 | 1,657,700 |
9/13 | 3,157.0 | 3,435.0 | 3,134.0 | 3,285.0 | +80.0 | +2.5 | 3,432,100 |
9/6 | 3,124.0 | 3,276.0 | 3,057.0 | 3,205.0 | +85.0 | +2.7 | 2,026,400 |
8/30 | 3,150.0 | 3,185.0 | 3,081.0 | 3,120.0 | -13.0 | -0.4 | 1,521,100 |
8/23 | 3,000.0 | 3,140.0 | 2,983.5 | 3,133.0 | +111.0 | +3.7 | 1,538,700 |
8/16 | 3,027.0 | 3,058.0 | 2,965.5 | 3,022.0 | +9.0 | +0.3 | 1,753,100 |
8/9 | 2,863.0 | 3,088.0 | 2,661.5 | 3,013.0 | -11.0 | -0.4 | 2,577,900 |
8/2 | 3,050.0 | 3,310.0 | 3,010.0 | 3,024.0 | -5.0 | -0.2 | 4,236,900 |
7/26 | 3,160.0 | 3,171.0 | 3,027.0 | 3,029.0 | -134.0 | -4.2 | 1,812,900 |
7/19 | 3,245.0 | 3,282.0 | 3,150.0 | 3,163.0 | -67.0 | -2.1 | 1,129,300 |
7/12 | 3,200.0 | 3,299.0 | 3,162.0 | 3,230.0 | +44.0 | +1.4 | 1,994,000 |
7/5 | 3,219.0 | 3,259.0 | 3,183.0 | 3,186.0 | -17.0 | -0.5 | 2,099,600 |
▶︎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