！決算発表予定日 2024/04/26
9009東証P貸借
業種 陸運業
京成電鉄 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 |
|---|---|
| 7,676 (24/02/26) | 4,640 (23/04/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,676 (24/02/26) | 5,854 (24/04/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 5,922 | 5,933 | 5,825 | 5,876 | -24 | -0.4 | 646,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 5,926 | 5,965 | 5,854 | 5,900 | +41 | +0.7 | 455,500 |
| 4/17 | 5,979 | 5,998 | 5,859 | 5,859 | -141 | -2.4 | 689,000 |
| 4/16 | 6,045 | 6,051 | 5,945 | 6,000 | -75 | -1.2 | 513,500 |
| 4/15 | 6,015 | 6,083 | 6,009 | 6,075 | +61 | +1.0 | 354,800 |
| 4/12 | 6,053 | 6,081 | 5,990 | 6,014 | -37 | -0.6 | 528,700 |
| 4/11 | 6,043 | 6,073 | 5,981 | 6,051 | -52 | -0.9 | 541,500 |
| 4/10 | 6,150 | 6,199 | 6,092 | 6,103 | -57 | -0.9 | 616,300 |
| 4/9 | 6,309 | 6,309 | 6,127 | 6,160 | -119 | -1.9 | 664,400 |
| 4/8 | 6,263 | 6,297 | 6,216 | 6,279 | +17 | +0.3 | 409,200 |
| 4/5 | 6,131 | 6,262 | 6,107 | 6,262 | +76 | +1.2 | 491,700 |
| 4/4 | 6,192 | 6,246 | 6,130 | 6,186 | +83 | +1.4 | 604,100 |
| 4/3 | 6,167 | 6,173 | 6,067 | 6,103 | -82 | -1.3 | 655,100 |
| 4/2 | 6,271 | 6,325 | 6,155 | 6,185 | -79 | -1.3 | 511,600 |
| 4/1 | 6,210 | 6,309 | 6,165 | 6,264 | +105 | +1.7 | 519,700 |
| 3/29 | 6,189 | 6,210 | 6,101 | 6,159 | +25 | +0.4 | 811,600 |
| 3/28 | 6,295 | 6,296 | 6,114 | 6,134 | -215 | -3.4 | 827,700 |
| 3/27 | 6,430 | 6,443 | 6,322 | 6,349 | -51 | -0.8 | 851,800 |
| 3/26 | 6,347 | 6,441 | 6,338 | 6,400 | +41 | +0.6 | 677,300 |
| 3/25 | 6,410 | 6,436 | 6,344 | 6,359 | -6 | -0.1 | 499,400 |
| 3/22 | 6,400 | 6,424 | 6,318 | 6,365 | +45 | +0.7 | 655,900 |
| 3/21 | 6,425 | 6,438 | 6,222 | 6,320 | -25 | -0.4 | 960,600 |
| 3/19 | 6,275 | 6,390 | 6,259 | 6,345 | +57 | +0.9 | 535,400 |
| 3/18 | 6,245 | 6,314 | 6,216 | 6,288 | +61 | +1.0 | 742,300 |
| 3/15 | 6,162 | 6,274 | 6,145 | 6,227 | +40 | +0.7 | 800,200 |
| 3/14 | 6,210 | 6,212 | 6,107 | 6,187 | +37 | +0.6 | 915,200 |
| 3/13 | 6,361 | 6,407 | 6,122 | 6,150 | -170 | -2.7 | 1,111,600 |
| 3/12 | 6,442 | 6,450 | 6,225 | 6,320 | -187 | -2.9 | 1,025,500 |
| 3/11 | 6,462 | 6,573 | 6,300 | 6,507 | +31 | +0.5 | 1,668,800 |
| 3/8 | 7,249 | 7,344 | 6,385 | 6,476 | -623 | -8.8 | 4,412,100 |
| 3/7 | 6,948 | 7,154 | 6,948 | 7,099 | +158 | +2.3 | 623,700 |
▶︎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