9009東証P貸借
業種 陸運業
京成電鉄 株価時系列データ
PTS
4,180
円
(13:21)
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 | 4,181 | 0 | 0.0 | 502,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/5 | 4,056 | 4,110 | 4,015 | 4,050 | -6 | -0.2 | 1,032,000 |
| 11/1 | 4,132 | 4,242 | 4,056 | 4,056 | +64 | +1.6 | 2,138,400 |
| 10/31 | 3,930 | 4,028 | 3,896 | 3,992 | +72 | +1.8 | 1,329,500 |
| 10/30 | 3,910 | 3,964 | 3,862 | 3,920 | +10 | +0.3 | 2,364,200 |
| 10/29 | 3,899 | 3,921 | 3,863 | 3,910 | +31 | +0.8 | 857,000 |
| 10/28 | 3,794 | 3,904 | 3,786 | 3,879 | +61 | +1.6 | 896,100 |
| 10/25 | 3,801 | 3,828 | 3,766 | 3,818 | +35 | +0.9 | 977,500 |
| 10/24 | 3,832 | 3,844 | 3,742 | 3,783 | -77 | -2.0 | 1,027,800 |
| 10/23 | 3,870 | 3,888 | 3,826 | 3,860 | +38 | +1.0 | 620,500 |
| 10/22 | 3,878 | 3,878 | 3,769 | 3,822 | -63 | -1.6 | 971,500 |
| 10/21 | 3,800 | 3,906 | 3,790 | 3,885 | +91 | +2.4 | 934,900 |
| 10/18 | 3,845 | 3,858 | 3,782 | 3,794 | -24 | -0.6 | 948,400 |
| 10/17 | 3,880 | 3,896 | 3,814 | 3,818 | -69 | -1.8 | 914,100 |
| 10/16 | 3,945 | 3,947 | 3,875 | 3,887 | -73 | -1.8 | 943,300 |
| 10/15 | 3,875 | 3,970 | 3,874 | 3,960 | +103 | +2.7 | 1,250,100 |
| 10/11 | 3,914 | 3,925 | 3,831 | 3,857 | -73 | -1.9 | 1,226,600 |
| 10/10 | 4,063 | 4,090 | 3,930 | 3,930 | -123 | -3.0 | 933,900 |
| 10/9 | 4,080 | 4,123 | 4,015 | 4,053 | -58 | -1.4 | 882,600 |
| 10/8 | 4,069 | 4,129 | 4,040 | 4,111 | +11 | +0.3 | 940,600 |
| 10/7 | 4,167 | 4,180 | 4,100 | 4,100 | 0 | 0.0 | 1,103,200 |
| 10/4 | 4,130 | 4,149 | 4,080 | 4,100 | -75 | -1.8 | 1,187,900 |
| 10/3 | 4,232 | 4,255 | 4,160 | 4,175 | +13 | +0.3 | 721,300 |
| 10/2 | 4,237 | 4,248 | 4,150 | 4,162 | -124 | -2.9 | 685,700 |
| 10/1 | 4,287 | 4,313 | 4,247 | 4,286 | +17 | +0.4 | 465,600 |
| 9/30 | 4,226 | 4,349 | 4,160 | 4,269 | -167 | -3.8 | 693,600 |
| 9/27 | 4,440 | 4,454 | 4,373 | 4,436 | +48 | +1.1 | 662,200 |
| 9/26 | 4,346 | 4,390 | 4,294 | 4,388 | +54 | +1.3 | 840,900 |
| 9/25 | 4,355 | 4,360 | 4,303 | 4,334 | -16 | -0.4 | 581,100 |
| 9/24 | 4,464 | 4,471 | 4,343 | 4,350 | -65 | -1.5 | 750,700 |
| 9/20 | 4,560 | 4,571 | 4,400 | 4,415 | -124 | -2.7 | 892,700 |
▶︎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
