9009東証P貸借
業種 陸運業
京成電鉄 株価時系列データ
PTS
4,169
円
(14:09)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 4,470 | 4,551 | 4,008 | 4,169 | -322 | -7.2 | 12,859,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 4,132 | 4,764 | 3,816 | 4,491 | +499 | +12.5 | 50,885,100 |
| 24/10 | 4,287 | 4,313 | 3,742 | 3,992 | -277 | -6.5 | 22,182,300 |
| 24/09 | 4,605 | 4,655 | 4,160 | 4,269 | -332 | -7.2 | 12,689,500 |
| 24/08 | 4,509 | 4,644 | 3,831 | 4,601 | +102 | +2.3 | 16,455,500 |
| 24/07 | 5,179 | 5,338 | 4,355 | 4,499 | -677 | -13.1 | 15,849,900 |
| 24/06 | 5,681 | 5,794 | 5,090 | 5,176 | -468 | -8.3 | 11,294,700 |
| 24/05 | 5,902 | 5,996 | 5,302 | 5,644 | -249 | -4.2 | 12,541,300 |
| 24/04 | 6,210 | 6,325 | 5,811 | 5,893 | -266 | -4.3 | 12,746,100 |
| 24/03 | 6,970 | 7,344 | 6,101 | 6,159 | -836 | -12.0 | 19,653,500 |
| 24/02 | 6,746 | 7,676 | 6,606 | 6,995 | +297 | +4.4 | 13,923,100 |
| 24/01 | 6,524 | 7,380 | 6,508 | 6,698 | +34 | +0.5 | 10,081,500 |
| 23/12 | 6,001 | 6,723 | 5,979 | 6,664 | +704 | +11.8 | 10,573,400 |
| 23/11 | 5,707 | 6,459 | 5,685 | 5,960 | +303 | +5.4 | 12,779,100 |
| 23/10 | 5,208 | 5,781 | 4,898 | 5,657 | +477 | +9.2 | 16,111,200 |
| 23/09 | 5,545 | 5,893 | 5,125 | 5,180 | -398 | -7.1 | 9,683,700 |
| 23/08 | 5,779 | 5,989 | 5,304 | 5,578 | -322 | -5.5 | 10,988,600 |
| 23/07 | 6,014 | 6,099 | 5,578 | 5,900 | -56 | -0.9 | 9,440,700 |
| 23/06 | 5,350 | 6,152 | 5,290 | 5,956 | +606 | +11.3 | 14,420,900 |
| 23/05 | 4,910 | 5,500 | 4,905 | 5,350 | +555 | +11.6 | 13,160,300 |
| 23/04 | 4,135 | 4,800 | 4,105 | 4,795 | +720 | +17.7 | 12,953,800 |
| 23/03 | 3,900 | 4,100 | 3,770 | 4,075 | +140 | +3.6 | 10,732,800 |
| 23/02 | 3,775 | 3,960 | 3,660 | 3,935 | +155 | +4.1 | 7,750,300 |
| 23/01 | 3,710 | 3,815 | 3,460 | 3,780 | +25 | +0.7 | 6,434,100 |
| 22/12 | 3,930 | 3,970 | 3,680 | 3,755 | -160 | -4.1 | 7,703,200 |
| 22/11 | 3,900 | 3,995 | 3,550 | 3,915 | -35 | -0.9 | 8,489,900 |
| 22/10 | 3,890 | 4,105 | 3,780 | 3,950 | +10 | +0.3 | 10,453,900 |
| 22/09 | 3,840 | 4,095 | 3,620 | 3,940 | +40 | +1.0 | 10,461,900 |
| 22/08 | 3,690 | 3,915 | 3,635 | 3,900 | +270 | +7.4 | 10,031,200 |
| 22/07 | 3,745 | 3,760 | 3,390 | 3,630 | -110 | -2.9 | 8,154,600 |
| 22/06 | 3,375 | 3,800 | 3,375 | 3,740 | +380 | +11.3 | 13,429,200 |
▶︎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
