9009東証P貸借
業種 陸運業
京成電鉄 株価時系列データ
PTS
4,204.4
円
(10:43)
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 |
|---|---|
| 7,676 (24/02/26) | 3,742 (24/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,676 (24/02/26) | 3,742 (24/10/24) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 4,202 | 4,215 | 4,171 | 4,206 | +25 | +0.6 | 331,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/17 | 4,021 | 4,196 | 4,017 | 4,181 | +164 | +4.1 | 1,247,300 |
| 12/16 | 4,119 | 4,136 | 4,008 | 4,017 | -102 | -2.5 | 853,800 |
| 12/13 | 4,154 | 4,186 | 4,102 | 4,119 | -68 | -1.6 | 878,100 |
| 12/12 | 4,241 | 4,255 | 4,181 | 4,187 | -24 | -0.6 | 731,200 |
| 12/11 | 4,300 | 4,304 | 4,182 | 4,211 | -44 | -1.0 | 918,600 |
| 12/10 | 4,252 | 4,274 | 4,219 | 4,255 | +30 | +0.7 | 942,500 |
| 12/9 | 4,270 | 4,302 | 4,211 | 4,225 | -64 | -1.5 | 874,200 |
| 12/6 | 4,252 | 4,332 | 4,247 | 4,289 | +54 | +1.3 | 734,400 |
| 12/5 | 4,300 | 4,311 | 4,230 | 4,235 | -90 | -2.1 | 1,030,900 |
| 12/4 | 4,430 | 4,433 | 4,270 | 4,325 | -172 | -3.8 | 1,487,500 |
| 12/3 | 4,482 | 4,551 | 4,431 | 4,497 | -26 | -0.6 | 1,211,700 |
| 12/2 | 4,470 | 4,539 | 4,415 | 4,523 | +32 | +0.7 | 1,382,800 |
| 11/29 | 4,505 | 4,592 | 4,468 | 4,491 | -73 | -1.6 | 1,293,400 |
| 11/28 | 4,497 | 4,626 | 4,433 | 4,564 | -77 | -1.7 | 2,280,600 |
| 11/27 | 4,508 | 4,764 | 4,495 | 4,641 | +222 | +5.0 | 5,967,400 |
| 11/26 | 4,370 | 4,532 | 4,339 | 4,419 | +49 | +1.1 | 4,426,600 |
| 11/25 | 3,950 | 4,538 | 3,949 | 4,370 | +531 | +13.8 | 17,950,100 |
| 11/22 | 3,869 | 3,888 | 3,816 | 3,839 | -4 | -0.1 | 1,334,800 |
| 11/21 | 3,863 | 3,906 | 3,818 | 3,843 | -56 | -1.4 | 1,273,800 |
| 11/20 | 4,093 | 4,107 | 3,891 | 3,899 | -148 | -3.7 | 1,223,600 |
| 11/19 | 4,012 | 4,052 | 3,990 | 4,047 | -1 | +0.0 | 1,114,900 |
| 11/18 | 4,004 | 4,048 | 3,971 | 4,048 | +16 | +0.4 | 726,800 |
| 11/15 | 3,973 | 4,055 | 3,956 | 4,032 | +83 | +2.1 | 962,500 |
| 11/14 | 4,111 | 4,115 | 3,936 | 3,949 | -162 | -3.9 | 1,386,300 |
| 11/13 | 4,201 | 4,225 | 4,100 | 4,111 | -125 | -3.0 | 1,006,500 |
| 11/12 | 4,333 | 4,334 | 4,215 | 4,236 | -81 | -1.9 | 1,068,200 |
| 11/11 | 4,191 | 4,330 | 4,171 | 4,317 | +76 | +1.8 | 1,219,300 |
| 11/8 | 4,205 | 4,272 | 4,191 | 4,241 | +166 | +4.1 | 1,594,900 |
| 11/7 | 4,075 | 4,211 | 4,070 | 4,075 | +31 | +0.8 | 1,787,200 |
| 11/6 | 4,115 | 4,142 | 4,028 | 4,044 | -6 | -0.2 | 1,097,800 |
▶︎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
