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) |
|---|---|---|---|---|---|---|---|
| 17/05 | 2,607 | 2,931 | 2,582 | 2,824 | +173 | +6.5 | 11,460,600 |
| 17/04 | 2,593 | 2,756 | 2,558 | 2,651 | +68 | +2.6 | 11,229,700 |
| 17/03 | 2,682 | 2,732 | 2,577 | 2,583 | -80 | -3.0 | 11,779,400 |
| 17/02 | 2,622 | 2,725 | 2,569 | 2,663 | -7 | -0.3 | 7,580,400 |
| 17/01 | 2,863 | 2,986 | 2,668 | 2,670 | -167 | -5.9 | 9,675,700 |
| 16/12 | 2,740 | 2,904 | 2,565 | 2,837 | +123 | +4.5 | 9,667,900 |
| 16/11 | 2,558 | 2,722 | 2,364 | 2,714 | +177 | +7.0 | 12,703,100 |
| 16/10 | 2,536 | 2,640 | 2,411 | 2,537 | +24 | +1.0 | 8,534,300 |
| 16/09 | 2,490 | 2,668 | 2,478 | 2,513 | +25 | +1.0 | 9,704,400 |
| 16/08 | 2,786 | 2,838 | 2,336 | 2,488 | -216 | -8.0 | 13,533,000 |
| 16/07 | 2,626 | 2,784 | 2,586 | 2,704 | +76 | +2.9 | 10,428,500 |
| 16/06 | 2,932 | 2,932 | 2,396 | 2,628 | -348 | -11.7 | 13,173,000 |
| 16/05 | 2,966 | 3,026 | 2,802 | 2,976 | -70 | -2.3 | 11,595,500 |
| 16/04 | 3,178 | 3,338 | 2,924 | 3,046 | -120 | -3.8 | 13,457,500 |
| 16/03 | 3,084 | 3,226 | 2,950 | 3,166 | +60 | +1.9 | 13,914,500 |
| 16/02 | 3,240 | 3,420 | 2,972 | 3,106 | -66 | -2.1 | 16,188,500 |
| 16/01 | 3,042 | 3,196 | 2,800 | 3,172 | +72 | +2.3 | 15,729,000 |
| 15/12 | 3,010 | 3,100 | 2,828 | 3,100 | +144 | +4.9 | 12,218,500 |
| 15/11 | 2,982 | 3,112 | 2,904 | 2,956 | -42 | -1.4 | 10,019,500 |
| 15/10 | 2,574 | 3,004 | 2,554 | 2,998 | +380 | +14.5 | 11,168,000 |
| 15/09 | 2,598 | 2,676 | 2,394 | 2,618 | +30 | +1.2 | 15,728,000 |
| 15/08 | 3,108 | 3,254 | 2,468 | 2,588 | -440 | -14.5 | 16,116,000 |
| 15/07 | 2,932 | 3,208 | 2,816 | 3,028 | +116 | +4.0 | 13,105,000 |
| 15/06 | 2,854 | 3,066 | 2,790 | 2,912 | +38 | +1.3 | 13,807,000 |
| 15/05 | 2,894 | 3,042 | 2,708 | 2,874 | +32 | +1.1 | 14,364,500 |
| 15/04 | 2,964 | 3,162 | 2,830 | 2,842 | -144 | -4.8 | 13,263,500 |
| 15/03 | 3,266 | 3,384 | 2,986 | 2,986 | -254 | -7.8 | 20,268,500 |
| 15/02 | 3,046 | 3,248 | 2,756 | 3,240 | +192 | +6.3 | 19,450,000 |
| 15/01 | 2,922 | 3,412 | 2,846 | 3,048 | +102 | +3.5 | 17,892,000 |
| 14/12 | 2,740 | 3,020 | 2,694 | 2,946 | +216 | +7.9 | 12,798,000 |
▶︎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
