9009東証P貸借
業種 陸運業
京成電鉄 株価時系列データ
PTS
4,121
円
(10:44)
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 | 4,128 | -363 | -8.1 | 13,573,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/05 | 1,548 | 1,580 | 1,424 | 1,496 | -60 | -3.9 | 9,735,000 |
| 07/04 | 1,538 | 1,594 | 1,470 | 1,556 | +34 | +2.2 | 9,462,000 |
| 07/03 | 1,612 | 1,626 | 1,478 | 1,522 | -104 | -6.4 | 15,740,500 |
| 07/02 | 1,450 | 1,716 | 1,450 | 1,626 | +172 | +11.8 | 16,399,500 |
| 07/01 | 1,352 | 1,468 | 1,352 | 1,454 | +100 | +7.4 | 6,866,000 |
| 06/12 | 1,380 | 1,404 | 1,344 | 1,354 | -6 | -0.4 | 8,558,500 |
| 06/11 | 1,416 | 1,450 | 1,306 | 1,360 | -64 | -4.5 | 10,038,000 |
| 06/10 | 1,450 | 1,498 | 1,410 | 1,424 | -24 | -1.7 | 9,700,000 |
| 06/09 | 1,404 | 1,464 | 1,350 | 1,448 | +24 | +1.7 | 10,255,500 |
| 06/08 | 1,248 | 1,436 | 1,242 | 1,424 | +160 | +12.7 | 8,000,000 |
| 06/07 | 1,294 | 1,318 | 1,194 | 1,264 | -28 | -2.2 | 6,750,000 |
| 06/06 | 1,340 | 1,350 | 1,174 | 1,292 | -30 | -2.3 | 12,794,500 |
| 06/05 | 1,568 | 1,584 | 1,320 | 1,322 | -240 | -15.4 | 9,852,000 |
| 06/04 | 1,604 | 1,662 | 1,500 | 1,562 | -62 | -3.8 | 10,416,000 |
| 06/03 | 1,508 | 1,664 | 1,424 | 1,624 | +116 | +7.7 | 14,651,500 |
| 06/02 | 1,618 | 1,620 | 1,438 | 1,508 | -114 | -7.0 | 10,244,500 |
| 06/01 | 1,612 | 1,710 | 1,406 | 1,622 | +12 | +0.8 | 15,407,000 |
| 05/12 | 1,588 | 1,700 | 1,552 | 1,610 | +10 | +0.6 | 15,725,500 |
| 05/11 | 1,540 | 1,722 | 1,524 | 1,600 | +98 | +6.5 | 19,532,000 |
| 05/10 | 1,230 | 1,504 | 1,210 | 1,502 | +256 | +20.6 | 33,695,500 |
| 05/09 | 1,160 | 1,260 | 1,124 | 1,246 | +100 | +8.7 | 17,860,000 |
| 05/08 | 1,208 | 1,262 | 1,144 | 1,146 | -60 | -5.0 | 14,298,500 |
| 05/07 | 1,108 | 1,338 | 1,108 | 1,206 | +96 | +8.7 | 70,130,000 |
| 05/06 | 1,048 | 1,122 | 1,022 | 1,110 | +60 | +5.7 | 15,429,000 |
| 05/05 | 950 | 1,086 | 948 | 1,050 | +94 | +9.8 | 26,301,500 |
| 05/04 | 1,052 | 1,064 | 930 | 956 | -110 | -10.3 | 12,448,500 |
| 05/03 | 966 | 1,176 | 958 | 1,066 | +110 | +11.5 | 31,336,000 |
| 05/02 | 904 | 962 | 890 | 956 | +60 | +6.7 | 6,847,000 |
| 05/01 | 870 | 900 | 854 | 896 | +32 | +3.7 | 4,975,500 |
| 04/12 | 800 | 878 | 788 | 864 | +56 | +6.9 | 9,071,000 |
▶︎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
