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
取引時間外
(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) |
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 | 4,112 | -379 | -8.4 | 13,227,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/05 | 3,190 | 3,525 | 3,135 | 3,360 | +165 | +5.2 | 12,585,000 |
| 22/04 | 3,380 | 3,455 | 3,145 | 3,195 | -220 | -6.4 | 9,670,800 |
| 22/03 | 3,285 | 3,585 | 3,125 | 3,415 | +195 | +6.1 | 11,085,400 |
| 22/02 | 3,150 | 3,575 | 3,050 | 3,220 | -5 | -0.2 | 13,844,200 |
| 22/01 | 3,115 | 3,225 | 2,925 | 3,225 | +115 | +3.7 | 9,361,500 |
| 21/12 | 3,070 | 3,250 | 2,971 | 3,110 | 0 | 0.0 | 8,772,700 |
| 21/11 | 3,670 | 3,765 | 3,075 | 3,110 | -545 | -14.9 | 11,121,900 |
| 21/10 | 3,665 | 3,780 | 3,450 | 3,655 | -60 | -1.6 | 9,931,900 |
| 21/09 | 3,395 | 3,740 | 3,255 | 3,715 | +330 | +9.8 | 9,652,100 |
| 21/08 | 3,230 | 3,525 | 3,100 | 3,385 | +140 | +4.3 | 8,872,600 |
| 21/07 | 3,565 | 3,710 | 3,230 | 3,245 | -300 | -8.5 | 7,193,000 |
| 21/06 | 3,425 | 3,760 | 3,350 | 3,545 | +170 | +5.0 | 9,333,300 |
| 21/05 | 3,415 | 3,530 | 3,080 | 3,375 | -35 | -1.0 | 9,650,800 |
| 21/04 | 3,615 | 3,720 | 3,220 | 3,410 | -210 | -5.8 | 7,252,200 |
| 21/03 | 3,895 | 4,020 | 3,485 | 3,620 | -220 | -5.7 | 11,084,900 |
| 21/02 | 3,550 | 4,020 | 3,485 | 3,840 | +295 | +8.3 | 8,560,700 |
| 21/01 | 3,460 | 3,585 | 3,230 | 3,545 | +55 | +1.6 | 9,848,900 |
| 20/12 | 3,570 | 3,785 | 3,245 | 3,490 | -15 | -0.4 | 9,298,900 |
| 20/11 | 2,956 | 3,835 | 2,956 | 3,505 | +590 | +20.2 | 11,214,200 |
| 20/10 | 2,989 | 3,065 | 2,897 | 2,915 | -54 | -1.8 | 9,001,000 |
| 20/09 | 3,075 | 3,235 | 2,969 | 2,969 | -151 | -4.8 | 8,468,700 |
| 20/08 | 2,510 | 3,175 | 2,453 | 3,120 | +553 | +21.5 | 10,468,900 |
| 20/07 | 3,410 | 3,410 | 2,559 | 2,567 | -808 | -23.9 | 9,515,200 |
| 20/06 | 3,575 | 3,760 | 3,315 | 3,375 | -160 | -4.5 | 12,482,000 |
| 20/05 | 3,190 | 3,665 | 2,781 | 3,535 | +275 | +8.4 | 12,110,700 |
| 20/04 | 3,065 | 3,290 | 2,765 | 3,260 | +140 | +4.5 | 12,691,300 |
| 20/03 | 3,400 | 3,610 | 2,633 | 3,120 | -335 | -9.7 | 24,814,500 |
| 20/02 | 3,830 | 4,180 | 3,375 | 3,455 | -515 | -13.0 | 10,647,200 |
| 20/01 | 4,170 | 4,400 | 3,945 | 3,970 | -270 | -6.4 | 7,607,900 |
| 19/12 | 4,510 | 4,575 | 4,225 | 4,240 | -270 | -6.0 | 7,102,600 |
▶︎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
