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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 6,948 | 7,064 | 6,925 | 6,941 | 0 | 0.0 | 536,900 |
| 3/5 | 6,881 | 7,075 | 6,786 | 6,941 | -38 | -0.5 | 705,800 |
| 3/4 | 6,998 | 7,012 | 6,903 | 6,979 | +20 | +0.3 | 504,600 |
| 3/1 | 6,970 | 7,035 | 6,912 | 6,959 | -36 | -0.5 | 787,100 |
| 2/29 | 7,142 | 7,165 | 6,969 | 6,995 | -132 | -1.9 | 1,727,500 |
| 2/28 | 7,100 | 7,178 | 7,075 | 7,127 | -37 | -0.5 | 627,700 |
| 2/27 | 7,417 | 7,463 | 7,116 | 7,164 | -299 | -4.0 | 1,207,000 |
| 2/26 | 7,550 | 7,676 | 7,385 | 7,463 | -3 | +0.0 | 1,105,200 |
| 2/22 | 7,396 | 7,510 | 7,381 | 7,466 | +97 | +1.3 | 739,000 |
| 2/21 | 7,400 | 7,450 | 7,345 | 7,369 | -83 | -1.1 | 586,800 |
| 2/20 | 7,580 | 7,625 | 7,411 | 7,452 | -128 | -1.7 | 763,400 |
| 2/19 | 7,400 | 7,660 | 7,381 | 7,580 | +222 | +3.0 | 543,300 |
| 2/16 | 7,200 | 7,439 | 7,198 | 7,358 | +217 | +3.0 | 654,100 |
| 2/15 | 7,196 | 7,199 | 7,079 | 7,141 | -19 | -0.3 | 471,300 |
| 2/14 | 7,241 | 7,328 | 7,094 | 7,160 | -16 | -0.2 | 638,600 |
| 2/13 | 7,033 | 7,229 | 6,994 | 7,176 | +235 | +3.4 | 727,500 |
▶︎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
