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) |
|---|---|---|---|---|---|---|---|
| 12/05 | 1,234 | 1,288 | 1,200 | 1,220 | -16 | -1.3 | 11,763,000 |
| 12/04 | 1,278 | 1,278 | 1,198 | 1,236 | -44 | -3.4 | 10,307,000 |
| 12/03 | 1,200 | 1,306 | 1,198 | 1,280 | +86 | +7.2 | 14,409,500 |
| 12/02 | 1,146 | 1,206 | 1,142 | 1,194 | +46 | +4.0 | 10,855,000 |
| 12/01 | 1,136 | 1,160 | 1,098 | 1,148 | +16 | +1.4 | 8,557,500 |
| 11/12 | 1,082 | 1,160 | 1,064 | 1,132 | +62 | +5.8 | 11,033,500 |
| 11/11 | 1,054 | 1,086 | 1,026 | 1,070 | +8 | +0.8 | 7,899,500 |
| 11/10 | 1,058 | 1,096 | 1,004 | 1,062 | +6 | +0.6 | 9,903,000 |
| 11/09 | 998 | 1,060 | 992 | 1,056 | +58 | +5.8 | 16,272,000 |
| 11/08 | 988 | 1,010 | 886 | 998 | +8 | +0.8 | 12,294,500 |
| 11/07 | 954 | 1,024 | 948 | 990 | +40 | +4.2 | 6,292,500 |
| 11/06 | 906 | 956 | 862 | 950 | +44 | +4.9 | 9,519,500 |
| 11/05 | 944 | 970 | 886 | 906 | -28 | -3.0 | 8,030,000 |
| 11/04 | 942 | 948 | 892 | 934 | -20 | -2.1 | 8,737,000 |
| 11/03 | 1,156 | 1,168 | 850 | 954 | -200 | -17.3 | 18,831,500 |
| 11/02 | 1,116 | 1,186 | 1,104 | 1,154 | +44 | +4.0 | 7,229,000 |
| 11/01 | 1,096 | 1,168 | 1,086 | 1,110 | +26 | +2.4 | 8,068,000 |
| 10/12 | 1,094 | 1,134 | 1,082 | 1,084 | -14 | -1.3 | 10,299,000 |
| 10/11 | 1,076 | 1,150 | 1,070 | 1,098 | +22 | +2.0 | 8,331,500 |
| 10/10 | 1,078 | 1,144 | 1,060 | 1,076 | +4 | +0.4 | 11,812,000 |
| 10/09 | 1,084 | 1,160 | 1,070 | 1,072 | -6 | -0.6 | 12,762,000 |
| 10/08 | 1,052 | 1,116 | 1,024 | 1,078 | +34 | +3.3 | 9,801,000 |
| 10/07 | 994 | 1,118 | 982 | 1,044 | +46 | +4.6 | 11,013,000 |
| 10/06 | 996 | 1,070 | 982 | 998 | +2 | +0.2 | 9,041,000 |
| 10/05 | 1,078 | 1,086 | 974 | 996 | -120 | -10.8 | 10,266,500 |
| 10/04 | 1,150 | 1,184 | 1,094 | 1,116 | -22 | -1.9 | 8,921,000 |
| 10/03 | 1,056 | 1,144 | 1,044 | 1,138 | +78 | +7.4 | 9,868,000 |
| 10/02 | 992 | 1,066 | 974 | 1,060 | +68 | +6.9 | 8,139,000 |
| 10/01 | 1,024 | 1,092 | 988 | 992 | -24 | -2.4 | 8,842,000 |
| 09/12 | 962 | 1,040 | 956 | 1,016 | +40 | +4.1 | 8,520,000 |
▶︎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
