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) |
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 | 14,162,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/11 | 4,480 | 4,655 | 4,435 | 4,510 | +65 | +1.5 | 9,657,000 |
| 19/10 | 4,430 | 4,635 | 4,285 | 4,445 | 0 | 0.0 | 10,676,600 |
| 19/09 | 4,150 | 4,560 | 4,050 | 4,445 | +265 | +6.3 | 10,837,400 |
| 19/08 | 4,015 | 4,230 | 3,920 | 4,180 | +165 | +4.1 | 9,124,500 |
| 19/07 | 3,965 | 4,080 | 3,905 | 4,015 | +90 | +2.3 | 8,138,200 |
| 19/06 | 4,000 | 4,140 | 3,885 | 3,925 | -135 | -3.3 | 8,001,400 |
| 19/05 | 3,890 | 4,230 | 3,730 | 4,060 | +170 | +4.4 | 9,447,800 |
| 19/04 | 4,045 | 4,100 | 3,830 | 3,890 | -130 | -3.2 | 8,381,700 |
| 19/03 | 3,820 | 4,085 | 3,770 | 4,020 | +220 | +5.8 | 11,101,300 |
| 19/02 | 3,520 | 3,830 | 3,460 | 3,800 | +350 | +10.1 | 7,866,900 |
| 19/01 | 3,370 | 3,535 | 3,350 | 3,450 | +10 | +0.3 | 7,185,400 |
| 18/12 | 3,680 | 3,730 | 3,155 | 3,440 | -240 | -6.5 | 9,244,000 |
| 18/11 | 3,420 | 3,700 | 3,335 | 3,680 | +205 | +5.9 | 8,753,600 |
| 18/10 | 3,975 | 4,005 | 3,355 | 3,475 | -525 | -13.1 | 13,633,000 |
| 18/09 | 3,740 | 4,045 | 3,680 | 4,000 | +270 | +7.2 | 10,042,000 |
| 18/08 | 3,580 | 3,885 | 3,550 | 3,730 | +15 | +0.4 | 9,710,500 |
| 18/07 | 3,780 | 3,780 | 3,570 | 3,715 | -90 | -2.4 | 8,400,000 |
| 18/06 | 3,625 | 3,970 | 3,610 | 3,805 | +110 | +3.0 | 9,079,500 |
| 18/05 | 3,540 | 3,745 | 3,485 | 3,695 | +125 | +3.5 | 8,351,300 |
| 18/04 | 3,255 | 3,590 | 3,170 | 3,570 | +300 | +9.2 | 7,926,300 |
| 18/03 | 3,490 | 3,500 | 3,075 | 3,270 | -230 | -6.6 | 11,875,700 |
| 18/02 | 3,650 | 3,730 | 3,310 | 3,500 | -195 | -5.3 | 10,427,200 |
| 18/01 | 3,660 | 3,875 | 3,655 | 3,695 | +75 | +2.1 | 8,362,300 |
| 17/12 | 3,585 | 3,785 | 3,535 | 3,620 | +20 | +0.6 | 8,481,600 |
| 17/11 | 3,355 | 3,605 | 3,230 | 3,600 | +190 | +5.6 | 9,969,300 |
| 17/10 | 3,120 | 3,430 | 3,070 | 3,410 | +295 | +9.5 | 9,645,800 |
| 17/09 | 3,015 | 3,200 | 2,965 | 3,115 | +120 | +4.0 | 9,174,200 |
| 17/08 | 3,045 | 3,140 | 2,897 | 2,995 | -25 | -0.8 | 9,456,200 |
| 17/07 | 3,010 | 3,045 | 2,909 | 3,020 | +20 | +0.7 | 7,785,200 |
| 17/06 | 2,826 | 3,150 | 2,820 | 3,000 | +176 | +6.2 | 11,213,200 |
▶︎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
