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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/3 | 3,351.0 | 3,401.0 | 3,351.0 | 3,391.0 | +43.0 | +1.3 | 659,100 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
3/24 | 1,560.0 | 1,570.0 | 1,530.0 | 1,564.0 | -2.0 | -0.1 | 942,400 |
3/17 | 1,613.0 | 1,617.0 | 1,538.0 | 1,566.0 | -79.0 | -4.8 | 1,778,600 |
3/10 | 1,552.0 | 1,654.0 | 1,538.0 | 1,645.0 | +95.0 | +6.1 | 1,736,100 |
3/3 | 1,543.0 | 1,554.0 | 1,527.0 | 1,550.0 | +14.0 | +0.9 | 964,900 |
2/24 | 1,490.0 | 1,538.0 | 1,490.0 | 1,536.0 | +49.0 | +3.3 | 902,600 |
2/17 | 1,446.0 | 1,490.0 | 1,436.0 | 1,487.0 | +41.0 | +2.8 | 924,100 |
2/10 | 1,447.0 | 1,457.0 | 1,428.0 | 1,446.0 | +18.0 | +1.3 | 967,400 |
2/3 | 1,428.0 | 1,491.0 | 1,415.0 | 1,428.0 | 0 | 0.0 | 1,448,800 |
1/27 | 1,414.0 | 1,429.0 | 1,403.0 | 1,428.0 | +21.0 | +1.5 | 944,100 |
1/20 | 1,383.0 | 1,410.0 | 1,376.0 | 1,407.0 | +19.0 | +1.4 | 788,700 |
1/13 | 1,421.0 | 1,423.0 | 1,378.0 | 1,388.0 | -25.0 | -1.8 | 645,500 |
1/6 | 1,443.0 | 1,443.0 | 1,406.0 | 1,413.0 | -25.0 | -1.7 | 747,700 |
12/30 | 1,442.0 | 1,455.0 | 1,423.0 | 1,438.0 | +2.0 | +0.1 | 496,000 |
12/23 | 1,434.0 | 1,449.0 | 1,409.0 | 1,436.0 | 0 | 0.0 | 800,400 |
12/16 | 1,451.0 | 1,480.0 | 1,434.0 | 1,436.0 | -17.0 | -1.2 | 1,285,600 |
12/9 | 1,458.0 | 1,463.0 | 1,434.0 | 1,453.0 | +1.0 | +0.1 | 1,156,000 |
12/2 | 1,511.0 | 1,511.0 | 1,433.0 | 1,452.0 | -54.0 | -3.6 | 1,263,700 |
11/25 | 1,468.0 | 1,522.0 | 1,466.0 | 1,506.0 | +38.0 | +2.6 | 785,400 |
11/18 | 1,455.0 | 1,475.0 | 1,432.0 | 1,468.0 | +16.0 | +1.1 | 825,800 |
11/11 | 1,456.0 | 1,477.0 | 1,443.0 | 1,452.0 | +9.0 | +0.6 | 1,093,200 |
11/4 | 1,493.0 | 1,521.0 | 1,436.0 | 1,443.0 | -50.0 | -3.4 | 1,548,200 |
10/28 | 1,522.0 | 1,522.0 | 1,475.0 | 1,493.0 | -10.0 | -0.7 | 1,635,800 |
10/21 | 1,520.0 | 1,533.0 | 1,499.0 | 1,503.0 | -19.0 | -1.3 | 721,200 |
10/14 | 1,511.0 | 1,536.0 | 1,493.0 | 1,522.0 | -16.0 | -1.0 | 914,100 |
10/7 | 1,522.0 | 1,573.0 | 1,498.0 | 1,538.0 | +10.0 | +0.7 | 1,652,000 |
9/30 | 1,529.0 | 1,561.0 | 1,521.0 | 1,528.0 | -12.0 | -0.8 | 1,886,200 |
9/22 | 1,548.0 | 1,554.0 | 1,520.0 | 1,540.0 | 0 | 0.0 | 716,600 |
9/16 | 1,537.0 | 1,544.0 | 1,510.0 | 1,540.0 | 0 | 0.0 | 1,647,500 |
▶︎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