9009東証P貸借
業種 陸運業
京成電鉄 株価時系列データ
PTS
4,115.1
円
(15:24)
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 | 4,112 | 4,112 | -69 | -1.7 | 934,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/19 | 4,499 | 4,584 | 4,485 | 4,539 | +82 | +1.8 | 446,100 |
| 9/18 | 4,531 | 4,548 | 4,414 | 4,457 | -67 | -1.5 | 364,500 |
| 9/17 | 4,550 | 4,577 | 4,488 | 4,524 | -8 | -0.2 | 394,700 |
| 9/13 | 4,578 | 4,604 | 4,531 | 4,532 | -88 | -1.9 | 620,600 |
| 9/12 | 4,551 | 4,633 | 4,530 | 4,620 | +123 | +2.7 | 780,200 |
| 9/11 | 4,502 | 4,517 | 4,416 | 4,497 | -75 | -1.6 | 773,500 |
| 9/10 | 4,444 | 4,579 | 4,435 | 4,572 | +128 | +2.9 | 619,600 |
| 9/9 | 4,336 | 4,461 | 4,285 | 4,444 | +27 | +0.6 | 622,200 |
| 9/6 | 4,438 | 4,484 | 4,394 | 4,417 | -23 | -0.5 | 721,700 |
| 9/5 | 4,396 | 4,503 | 4,389 | 4,440 | -63 | -1.4 | 690,000 |
| 9/4 | 4,460 | 4,562 | 4,443 | 4,503 | -93 | -2.0 | 991,000 |
| 9/3 | 4,601 | 4,655 | 4,568 | 4,596 | -11 | -0.2 | 700,300 |
| 9/2 | 4,605 | 4,607 | 4,543 | 4,607 | +6 | +0.1 | 543,900 |
| 8/30 | 4,549 | 4,610 | 4,538 | 4,601 | -13 | -0.3 | 901,300 |
| 8/29 | 4,550 | 4,644 | 4,546 | 4,614 | +95 | +2.1 | 746,300 |
| 8/28 | 4,502 | 4,524 | 4,459 | 4,519 | +6 | +0.1 | 905,200 |
| 8/27 | 4,518 | 4,549 | 4,504 | 4,513 | +13 | +0.3 | 453,900 |
| 8/26 | 4,461 | 4,515 | 4,452 | 4,500 | -9 | -0.2 | 445,300 |
| 8/23 | 4,558 | 4,585 | 4,483 | 4,509 | -11 | -0.2 | 597,700 |
| 8/22 | 4,551 | 4,571 | 4,480 | 4,520 | +1 | +0.0 | 564,800 |
| 8/21 | 4,478 | 4,550 | 4,444 | 4,519 | +42 | +0.9 | 899,200 |
| 8/20 | 4,342 | 4,477 | 4,332 | 4,477 | +208 | +4.9 | 927,600 |
| 8/19 | 4,349 | 4,386 | 4,259 | 4,269 | -63 | -1.5 | 570,300 |
| 8/16 | 4,336 | 4,369 | 4,310 | 4,332 | +66 | +1.6 | 517,500 |
| 8/15 | 4,264 | 4,331 | 4,252 | 4,266 | +12 | +0.3 | 616,700 |
| 8/14 | 4,232 | 4,267 | 4,183 | 4,254 | +82 | +2.0 | 648,300 |
| 8/13 | 4,220 | 4,230 | 4,072 | 4,172 | +16 | +0.4 | 700,500 |
| 8/9 | 4,284 | 4,346 | 4,086 | 4,156 | -118 | -2.8 | 1,085,400 |
| 8/8 | 4,117 | 4,354 | 4,114 | 4,274 | +135 | +3.3 | 787,400 |
| 8/7 | 4,075 | 4,260 | 4,058 | 4,139 | -82 | -1.9 | 845,200 |
▶︎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
