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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 3,010.0 | 3,099.0 | 2,979.5 | 3,079.0 | +73.0 | +2.4 | 1,976,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 2,095.0 | 2,148.0 | 2,075.0 | 2,101.0 | +4.5 | +0.2 | 1,161,200 |
| 10/13 | 2,161.5 | 2,199.5 | 2,085.5 | 2,096.5 | -43.5 | -2.0 | 1,605,300 |
| 10/6 | 2,179.0 | 2,211.5 | 2,057.5 | 2,140.0 | -36.0 | -1.7 | 2,133,700 |
| 9/29 | 2,199.0 | 2,222.5 | 2,139.5 | 2,176.0 | -4.0 | -0.2 | 2,303,600 |
| 9/22 | 2,224.0 | 2,249.5 | 2,162.5 | 2,180.0 | -44.0 | -2.0 | 1,486,600 |
| 9/15 | 2,128.5 | 2,230.5 | 2,098.5 | 2,224.0 | +104.5 | +4.9 | 1,366,600 |
| 9/8 | 2,057.0 | 2,139.0 | 2,044.0 | 2,119.5 | +62.5 | +3.0 | 1,572,100 |
| 9/1 | 1,959.5 | 2,060.0 | 1,959.5 | 2,057.0 | +109.0 | +5.6 | 1,118,300 |
| 8/25 | 1,919.5 | 1,962.5 | 1,892.0 | 1,948.0 | +33.5 | +1.8 | 774,900 |
| 8/18 | 1,995.0 | 2,013.0 | 1,906.5 | 1,914.5 | -80.5 | -4.0 | 1,188,900 |
| 8/10 | 1,963.0 | 1,998.5 | 1,921.0 | 1,995.0 | +29.0 | +1.5 | 1,035,800 |
| 8/4 | 1,965.5 | 1,981.0 | 1,935.0 | 1,966.0 | +35.5 | +1.8 | 1,388,300 |
| 7/28 | 1,972.0 | 2,004.0 | 1,903.0 | 1,930.5 | -28.0 | -1.4 | 1,609,500 |
| 7/21 | 1,939.5 | 1,971.0 | 1,934.5 | 1,958.5 | +28.0 | +1.5 | 715,000 |
| 7/14 | 1,979.0 | 1,991.5 | 1,912.0 | 1,930.5 | -43.0 | -2.2 | 988,400 |
| 7/7 | 1,963.5 | 1,994.0 | 1,957.0 | 1,973.5 | +28.0 | +1.4 | 1,423,000 |
| 6/30 | 1,928.5 | 1,988.0 | 1,917.5 | 1,945.5 | +13.5 | +0.7 | 1,189,900 |
| 6/23 | 1,936.5 | 1,959.5 | 1,891.0 | 1,932.0 | +7.5 | +0.4 | 1,143,600 |
| 6/16 | 1,926.0 | 1,962.5 | 1,913.0 | 1,924.5 | -7.0 | -0.4 | 1,891,800 |
| 6/9 | 1,888.5 | 1,938.0 | 1,868.0 | 1,931.5 | +70.5 | +3.8 | 1,933,400 |
| 6/2 | 1,866.0 | 1,870.0 | 1,810.0 | 1,861.0 | +5.0 | +0.3 | 1,402,500 |
| 5/26 | 1,857.0 | 1,879.0 | 1,845.0 | 1,856.0 | -9.0 | -0.5 | 1,108,600 |
| 5/19 | 1,882.0 | 1,922.0 | 1,858.0 | 1,865.0 | -17.0 | -0.9 | 1,582,900 |
| 5/12 | 1,830.0 | 1,886.0 | 1,825.0 | 1,882.0 | +44.0 | +2.4 | 2,196,600 |
| 5/2 | 1,853.0 | 1,859.0 | 1,825.0 | 1,838.0 | -12.0 | -0.7 | 851,200 |
| 4/28 | 1,690.0 | 1,853.0 | 1,671.0 | 1,850.0 | +166.0 | +9.9 | 2,530,800 |
| 4/21 | 1,643.0 | 1,688.0 | 1,638.0 | 1,684.0 | +41.0 | +2.5 | 1,178,700 |
| 4/14 | 1,600.0 | 1,647.0 | 1,595.0 | 1,643.0 | +48.0 | +3.0 | 1,231,200 |
| 4/7 | 1,605.0 | 1,649.0 | 1,585.0 | 1,595.0 | 0 | 0.0 | 1,341,000 |
| 3/31 | 1,582.0 | 1,617.0 | 1,564.0 | 1,595.0 | +31.0 | +2.0 | 1,361,800 |
▶︎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