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) |
|---|---|---|---|---|---|---|---|
| 6/24 | 5,161 | 5,232 | 5,143 | 5,146 | +39 | +0.8 | 545,000 |
| 6/21 | 5,180 | 5,260 | 5,106 | 5,107 | -58 | -1.1 | 788,700 |
| 6/20 | 5,285 | 5,285 | 5,090 | 5,165 | -147 | -2.8 | 717,400 |
| 6/19 | 5,364 | 5,491 | 5,305 | 5,312 | -127 | -2.3 | 594,000 |
| 6/18 | 5,382 | 5,508 | 5,382 | 5,439 | +97 | +1.8 | 446,900 |
| 6/17 | 5,335 | 5,399 | 5,327 | 5,342 | -41 | -0.8 | 398,200 |
| 6/14 | 5,380 | 5,435 | 5,327 | 5,383 | -17 | -0.3 | 804,000 |
| 6/13 | 5,420 | 5,455 | 5,330 | 5,400 | -88 | -1.6 | 678,200 |
| 6/12 | 5,510 | 5,510 | 5,420 | 5,488 | +29 | +0.5 | 519,600 |
| 6/11 | 5,460 | 5,519 | 5,409 | 5,459 | -16 | -0.3 | 571,600 |
| 6/10 | 5,501 | 5,554 | 5,471 | 5,475 | +2 | +0.0 | 874,400 |
| 6/7 | 5,622 | 5,622 | 5,472 | 5,473 | -202 | -3.6 | 518,800 |
| 6/6 | 5,708 | 5,775 | 5,623 | 5,675 | -53 | -0.9 | 445,900 |
| 6/5 | 5,707 | 5,746 | 5,644 | 5,728 | 0 | 0.0 | 425,700 |
| 6/4 | 5,677 | 5,755 | 5,600 | 5,728 | -8 | -0.1 | 589,900 |
| 6/3 | 5,681 | 5,794 | 5,660 | 5,736 | +92 | +1.6 | 622,500 |
| 5/31 | 5,445 | 5,644 | 5,412 | 5,644 | +247 | +4.6 | 1,673,700 |
| 5/30 | 5,404 | 5,439 | 5,302 | 5,397 | -47 | -0.9 | 1,106,500 |
| 5/29 | 5,860 | 5,860 | 5,422 | 5,444 | -405 | -6.9 | 1,494,700 |
| 5/28 | 5,840 | 5,878 | 5,835 | 5,849 | -16 | -0.3 | 554,800 |
| 5/27 | 5,790 | 5,866 | 5,789 | 5,865 | +62 | +1.1 | 350,900 |
| 5/24 | 5,770 | 5,842 | 5,766 | 5,803 | +12 | +0.2 | 399,800 |
| 5/23 | 5,792 | 5,824 | 5,782 | 5,791 | -6 | -0.1 | 279,900 |
| 5/22 | 5,797 | 5,830 | 5,771 | 5,797 | -30 | -0.5 | 443,200 |
| 5/21 | 5,858 | 5,875 | 5,815 | 5,827 | -22 | -0.4 | 340,700 |
| 5/20 | 5,866 | 5,927 | 5,826 | 5,849 | +29 | +0.5 | 467,100 |
| 5/17 | 5,768 | 5,860 | 5,767 | 5,820 | -14 | -0.2 | 311,100 |
| 5/16 | 5,810 | 5,853 | 5,744 | 5,834 | +27 | +0.5 | 461,000 |
| 5/15 | 5,867 | 5,884 | 5,797 | 5,807 | -67 | -1.1 | 799,500 |
| 5/14 | 5,850 | 5,888 | 5,842 | 5,874 | -8 | -0.1 | 368,900 |
▶︎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
