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) |
---|---|---|---|---|---|---|---|
2/21 | 3,246.0 | 3,266.0 | 3,213.0 | 3,220.0 | -29.0 | -0.9 | 1,854,900 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
6/28 | 3,290.0 | 3,312.0 | 3,202.0 | 3,203.0 | -74.0 | -2.3 | 2,159,700 |
6/21 | 3,404.0 | 3,422.0 | 3,242.0 | 3,277.0 | -171.0 | -5.0 | 2,076,500 |
6/14 | 3,270.0 | 3,476.0 | 3,244.0 | 3,448.0 | +192.0 | +5.9 | 3,207,100 |
6/7 | 3,351.0 | 3,421.0 | 3,250.0 | 3,256.0 | -92.0 | -2.8 | 3,016,200 |
5/31 | 3,100.0 | 3,353.0 | 3,100.0 | 3,348.0 | +252.0 | +8.1 | 3,565,600 |
5/24 | 3,010.0 | 3,162.0 | 2,979.5 | 3,096.0 | +90.0 | +3.0 | 3,088,900 |
5/17 | 3,078.0 | 3,116.0 | 2,929.0 | 3,006.0 | -48.0 | -1.6 | 2,590,900 |
5/10 | 3,017.0 | 3,091.0 | 2,974.5 | 3,054.0 | +14.0 | +0.5 | 2,077,100 |
5/2 | 2,980.0 | 3,075.0 | 2,961.0 | 3,040.0 | +46.0 | +1.5 | 2,056,700 |
4/26 | 3,031.0 | 3,215.0 | 2,959.0 | 2,994.0 | -34.0 | -1.1 | 6,926,000 |
4/19 | 3,008.0 | 3,092.0 | 2,950.0 | 3,028.0 | +4.0 | +0.1 | 4,274,000 |
4/12 | 2,639.5 | 3,065.0 | 2,636.0 | 3,024.0 | +404.5 | +15.4 | 5,210,900 |
4/5 | 2,696.0 | 2,713.0 | 2,551.0 | 2,619.5 | -76.5 | -2.8 | 1,662,300 |
3/29 | 2,764.0 | 2,785.0 | 2,613.0 | 2,696.0 | -64.5 | -2.3 | 2,176,700 |
3/22 | 2,700.5 | 2,799.0 | 2,700.5 | 2,760.5 | +94.5 | +3.5 | 3,190,400 |
3/15 | 2,749.0 | 2,763.0 | 2,608.0 | 2,666.0 | -113.5 | -4.1 | 2,334,000 |
3/8 | 2,550.0 | 2,804.0 | 2,532.0 | 2,779.5 | +222.0 | +8.7 | 3,584,300 |
3/1 | 2,647.0 | 2,686.5 | 2,520.0 | 2,557.5 | -65.0 | -2.5 | 2,667,500 |
2/22 | 2,620.0 | 2,662.5 | 2,600.5 | 2,622.5 | +2.5 | +0.1 | 1,531,500 |
2/16 | 2,620.0 | 2,639.0 | 2,579.5 | 2,620.0 | +17.5 | +0.7 | 1,602,500 |
2/9 | 2,620.0 | 2,674.5 | 2,559.0 | 2,602.5 | -37.5 | -1.4 | 2,788,000 |
2/2 | 2,416.5 | 2,899.5 | 2,416.5 | 2,640.0 | +231.0 | +9.6 | 5,398,900 |
1/26 | 2,454.5 | 2,521.0 | 2,386.0 | 2,409.0 | -32.5 | -1.3 | 2,208,800 |
1/19 | 2,433.0 | 2,511.0 | 2,403.0 | 2,441.5 | +5.0 | +0.2 | 1,906,500 |
1/12 | 2,405.0 | 2,471.5 | 2,393.0 | 2,436.5 | +44.0 | +1.8 | 1,141,500 |
1/5 | 2,400.5 | 2,434.0 | 2,382.0 | 2,392.5 | -3.5 | -0.2 | 527,100 |
12/29 | 2,408.0 | 2,413.0 | 2,367.5 | 2,396.0 | +23.5 | +1.0 | 1,161,800 |
▶︎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