9009東証P貸借
業種 陸運業
京成電鉄 株価時系列データ
PTS
4,181.5
円
(13:23)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 4,119 | 4,215 | 4,008 | 4,181 | +62 | +1.5 | 2,604,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 4,270 | 4,304 | 4,102 | 4,119 | -170 | -4.0 | 4,344,600 |
| 12/6 | 4,470 | 4,551 | 4,230 | 4,289 | -202 | -4.5 | 5,847,300 |
| 11/29 | 3,950 | 4,764 | 3,949 | 4,491 | +652 | +17.0 | 31,918,100 |
| 11/22 | 4,004 | 4,107 | 3,816 | 3,839 | -193 | -4.8 | 5,673,900 |
| 11/15 | 4,191 | 4,334 | 3,936 | 4,032 | -209 | -4.9 | 5,642,800 |
| 11/8 | 4,056 | 4,272 | 4,015 | 4,241 | +185 | +4.6 | 5,511,900 |
| 11/1 | 3,794 | 4,242 | 3,786 | 4,056 | +238 | +6.2 | 7,585,200 |
| 10/25 | 3,800 | 3,906 | 3,742 | 3,818 | +24 | +0.6 | 4,532,200 |
| 10/18 | 3,875 | 3,970 | 3,782 | 3,794 | -63 | -1.6 | 4,055,900 |
| 10/11 | 4,167 | 4,180 | 3,831 | 3,857 | -243 | -5.9 | 5,086,900 |
| 10/4 | 4,226 | 4,349 | 4,080 | 4,100 | -336 | -7.6 | 3,754,100 |
| 9/27 | 4,464 | 4,471 | 4,294 | 4,436 | +21 | +0.5 | 2,834,900 |
| 9/20 | 4,550 | 4,584 | 4,400 | 4,415 | -117 | -2.6 | 2,098,000 |
| 9/13 | 4,336 | 4,633 | 4,285 | 4,532 | +115 | +2.6 | 3,416,100 |
| 9/6 | 4,605 | 4,655 | 4,389 | 4,417 | -184 | -4.0 | 3,646,900 |
| 8/30 | 4,461 | 4,644 | 4,452 | 4,601 | +92 | +2.0 | 3,452,000 |
| 8/23 | 4,349 | 4,585 | 4,259 | 4,509 | +177 | +4.1 | 3,559,600 |
| 8/16 | 4,220 | 4,369 | 4,072 | 4,332 | +176 | +4.2 | 2,483,000 |
| 8/9 | 4,000 | 4,354 | 3,831 | 4,156 | -46 | -1.1 | 5,224,400 |
| 8/2 | 4,529 | 4,610 | 4,193 | 4,202 | -320 | -7.1 | 3,708,000 |
| 7/26 | 4,868 | 4,940 | 4,474 | 4,522 | -335 | -6.9 | 3,000,500 |
| 7/19 | 5,260 | 5,294 | 4,780 | 4,857 | -409 | -7.8 | 2,735,500 |
| 7/12 | 5,192 | 5,338 | 5,102 | 5,266 | +34 | +0.7 | 5,146,300 |
| 7/5 | 5,179 | 5,250 | 5,071 | 5,232 | +56 | +1.1 | 2,996,100 |
| 6/28 | 5,161 | 5,299 | 5,143 | 5,176 | +69 | +1.4 | 2,298,900 |
| 6/21 | 5,335 | 5,508 | 5,090 | 5,107 | -276 | -5.1 | 2,945,200 |
| 6/14 | 5,501 | 5,554 | 5,327 | 5,383 | -90 | -1.6 | 3,447,800 |
| 6/7 | 5,681 | 5,794 | 5,472 | 5,473 | -171 | -3.0 | 2,602,800 |
| 5/31 | 5,790 | 5,878 | 5,302 | 5,644 | -159 | -2.7 | 5,180,600 |
| 5/24 | 5,866 | 5,927 | 5,766 | 5,803 | -17 | -0.3 | 1,930,700 |
▶︎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
