9009東証P貸借
業種 陸運業
京成電鉄 株価時系列データ
PTS
4,098.1
円
(12:45)
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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 4,082 | 4,136 | 4,058 | 4,087 | -25 | -0.6 | 512,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 6,158 | 6,203 | 6,113 | 6,178 | +46 | +0.8 | 306,400 |
| 11/10 | 6,075 | 6,149 | 6,032 | 6,132 | +30 | +0.5 | 427,100 |
| 11/9 | 6,024 | 6,112 | 5,958 | 6,102 | +62 | +1.0 | 499,600 |
| 11/8 | 6,218 | 6,218 | 5,954 | 6,040 | -178 | -2.9 | 947,400 |
| 11/7 | 6,330 | 6,362 | 6,194 | 6,218 | -111 | -1.8 | 697,100 |
| 11/6 | 6,340 | 6,459 | 6,273 | 6,329 | +67 | +1.1 | 1,359,300 |
| 11/2 | 6,000 | 6,278 | 5,977 | 6,262 | +312 | +5.2 | 1,159,400 |
| 11/1 | 5,707 | 5,971 | 5,685 | 5,950 | +293 | +5.2 | 1,353,700 |
| 10/31 | 5,631 | 5,781 | 5,515 | 5,657 | +120 | +2.2 | 1,144,700 |
| 10/30 | 5,436 | 5,584 | 5,420 | 5,537 | +38 | +0.7 | 679,100 |
| 10/27 | 5,407 | 5,527 | 5,388 | 5,499 | +117 | +2.2 | 537,500 |
| 10/26 | 5,359 | 5,416 | 5,342 | 5,382 | -44 | -0.8 | 488,200 |
| 10/25 | 5,361 | 5,480 | 5,353 | 5,426 | +14 | +0.3 | 464,500 |
| 10/24 | 5,356 | 5,438 | 5,295 | 5,412 | +30 | +0.6 | 578,700 |
| 10/23 | 5,530 | 5,534 | 5,334 | 5,382 | -159 | -2.9 | 928,700 |
| 10/20 | 5,583 | 5,583 | 5,501 | 5,541 | -19 | -0.3 | 1,214,500 |
| 10/19 | 5,470 | 5,629 | 5,436 | 5,560 | +60 | +1.1 | 1,925,900 |
| 10/18 | 5,324 | 5,537 | 5,273 | 5,500 | +396 | +7.8 | 2,609,400 |
| 10/17 | 5,145 | 5,208 | 5,074 | 5,104 | +5 | +0.1 | 391,400 |
| 10/16 | 5,203 | 5,203 | 5,074 | 5,099 | -190 | -3.6 | 423,600 |
| 10/13 | 5,221 | 5,355 | 5,221 | 5,289 | -17 | -0.3 | 613,500 |
| 10/12 | 5,265 | 5,312 | 5,203 | 5,306 | +54 | +1.0 | 483,000 |
| 10/11 | 5,251 | 5,302 | 5,201 | 5,252 | +3 | +0.1 | 474,400 |
| 10/10 | 5,225 | 5,277 | 5,184 | 5,249 | +80 | +1.6 | 388,400 |
| 10/6 | 5,124 | 5,241 | 5,124 | 5,169 | +119 | +2.4 | 661,900 |
| 10/5 | 4,926 | 5,059 | 4,906 | 5,050 | +131 | +2.7 | 612,100 |
| 10/4 | 4,969 | 5,032 | 4,898 | 4,919 | -91 | -1.8 | 612,500 |
| 10/3 | 5,077 | 5,077 | 4,978 | 5,010 | -117 | -2.3 | 478,300 |
| 10/2 | 5,208 | 5,298 | 5,126 | 5,127 | -53 | -1.0 | 400,900 |
| 9/29 | 5,260 | 5,260 | 5,125 | 5,180 | -6 | -0.1 | 894,800 |
▶︎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
