9009東証P貸借
業種 陸運業
京成電鉄 株価時系列データ
PTS
4,073
円
(09:33)
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 | 4,097 | 4,058 | 4,077 | -35 | -0.9 | 181,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/26 | 6,614 | 6,614 | 6,499 | 6,563 | +4 | +0.1 | 243,300 |
| 12/25 | 6,650 | 6,677 | 6,530 | 6,559 | -15 | -0.2 | 278,100 |
| 12/22 | 6,556 | 6,610 | 6,527 | 6,574 | +35 | +0.5 | 261,500 |
| 12/21 | 6,487 | 6,598 | 6,451 | 6,539 | +27 | +0.4 | 298,100 |
| 12/20 | 6,440 | 6,585 | 6,431 | 6,512 | +24 | +0.4 | 468,500 |
| 12/19 | 6,415 | 6,500 | 6,397 | 6,488 | -4 | -0.1 | 387,000 |
| 12/18 | 6,450 | 6,492 | 6,301 | 6,492 | -58 | -0.9 | 399,500 |
| 12/15 | 6,571 | 6,581 | 6,503 | 6,550 | -41 | -0.6 | 518,800 |
| 12/14 | 6,699 | 6,723 | 6,536 | 6,591 | -48 | -0.7 | 611,800 |
| 12/13 | 6,640 | 6,710 | 6,590 | 6,639 | +74 | +1.1 | 540,800 |
| 12/12 | 6,600 | 6,658 | 6,550 | 6,565 | -61 | -0.9 | 673,100 |
| 12/11 | 6,398 | 6,683 | 6,385 | 6,626 | +325 | +5.2 | 1,269,000 |
| 12/8 | 6,264 | 6,311 | 6,191 | 6,301 | +69 | +1.1 | 948,700 |
| 12/7 | 6,150 | 6,252 | 6,131 | 6,232 | +44 | +0.7 | 567,900 |
| 12/6 | 6,023 | 6,194 | 6,012 | 6,188 | +162 | +2.7 | 362,600 |
| 12/5 | 5,996 | 6,080 | 5,994 | 6,026 | -9 | -0.2 | 507,300 |
| 12/4 | 6,069 | 6,101 | 5,979 | 6,035 | -107 | -1.7 | 452,600 |
| 12/1 | 6,001 | 6,182 | 6,000 | 6,142 | +182 | +3.1 | 808,400 |
| 11/30 | 5,989 | 5,994 | 5,869 | 5,960 | -97 | -1.6 | 1,163,000 |
| 11/29 | 6,080 | 6,167 | 6,046 | 6,057 | -37 | -0.6 | 246,800 |
| 11/28 | 6,160 | 6,162 | 6,094 | 6,094 | -19 | -0.3 | 334,600 |
| 11/27 | 6,229 | 6,234 | 6,106 | 6,113 | -88 | -1.4 | 447,500 |
| 11/24 | 6,321 | 6,348 | 6,201 | 6,201 | -90 | -1.4 | 433,200 |
| 11/22 | 6,211 | 6,292 | 6,202 | 6,291 | +45 | +0.7 | 327,000 |
| 11/21 | 6,201 | 6,273 | 6,176 | 6,246 | +26 | +0.4 | 377,100 |
| 11/20 | 6,269 | 6,310 | 6,220 | 6,220 | -73 | -1.2 | 517,000 |
| 11/17 | 6,201 | 6,296 | 6,170 | 6,293 | +118 | +1.9 | 541,800 |
| 11/16 | 6,211 | 6,247 | 6,148 | 6,175 | -77 | -1.2 | 426,300 |
| 11/15 | 6,287 | 6,327 | 6,137 | 6,252 | +27 | +0.4 | 732,400 |
| 11/14 | 6,238 | 6,274 | 6,169 | 6,225 | +47 | +0.8 | 482,400 |
▶︎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
