9009東証P貸借
業種 陸運業
京成電鉄 株価時系列データ
PTS
4,091
円
(15:07)
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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 4,119 | 4,215 | 4,008 | 4,090 | -29 | -0.7 | 3,837,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/11 | 4,360 | 4,510 | 4,350 | 4,395 | +45 | +1.0 | 2,260,500 |
| 10/4 | 4,440 | 4,460 | 4,285 | 4,350 | -110 | -2.5 | 2,326,300 |
| 9/27 | 4,445 | 4,560 | 4,405 | 4,460 | +25 | +0.6 | 2,749,500 |
| 9/20 | 4,330 | 4,445 | 4,260 | 4,435 | +155 | +3.6 | 2,335,700 |
| 9/13 | 4,200 | 4,320 | 4,050 | 4,280 | +50 | +1.2 | 3,179,200 |
| 9/6 | 4,150 | 4,265 | 4,065 | 4,230 | +50 | +1.2 | 2,037,800 |
| 8/30 | 4,100 | 4,220 | 4,080 | 4,180 | -15 | -0.4 | 1,671,500 |
| 8/23 | 4,080 | 4,205 | 4,010 | 4,195 | +175 | +4.4 | 1,906,800 |
| 8/16 | 4,155 | 4,175 | 3,965 | 4,020 | -170 | -4.1 | 2,124,900 |
| 8/9 | 4,065 | 4,230 | 4,005 | 4,190 | +105 | +2.6 | 2,353,500 |
| 8/2 | 4,005 | 4,115 | 3,920 | 4,085 | +95 | +2.4 | 2,163,100 |
| 7/26 | 3,980 | 4,035 | 3,935 | 3,990 | -40 | -1.0 | 1,790,600 |
| 7/19 | 4,035 | 4,040 | 3,910 | 4,030 | -35 | -0.9 | 1,527,200 |
| 7/12 | 4,005 | 4,080 | 3,935 | 4,065 | +45 | +1.1 | 1,847,500 |
| 7/5 | 3,965 | 4,020 | 3,905 | 4,020 | +95 | +2.4 | 1,877,600 |
| 6/28 | 3,945 | 4,015 | 3,885 | 3,925 | -25 | -0.6 | 1,895,800 |
| 6/21 | 4,070 | 4,100 | 3,940 | 3,950 | -110 | -2.7 | 2,065,800 |
| 6/14 | 4,095 | 4,140 | 4,000 | 4,060 | +10 | +0.3 | 1,807,400 |
| 6/7 | 4,000 | 4,080 | 3,915 | 4,050 | -10 | -0.3 | 2,232,400 |
| 5/31 | 4,155 | 4,185 | 4,020 | 4,060 | -95 | -2.3 | 1,757,800 |
| 5/24 | 4,095 | 4,230 | 4,085 | 4,155 | +105 | +2.6 | 2,986,300 |
| 5/17 | 3,775 | 4,080 | 3,730 | 4,050 | +240 | +6.3 | 2,359,100 |
| 5/10 | 3,890 | 3,925 | 3,730 | 3,810 | -80 | -2.1 | 2,344,600 |
| 4/26 | 3,890 | 4,030 | 3,870 | 3,890 | -5 | -0.1 | 1,977,200 |
| 4/19 | 3,925 | 3,960 | 3,830 | 3,895 | +25 | +0.7 | 2,110,300 |
| 4/12 | 3,910 | 3,950 | 3,840 | 3,870 | -60 | -1.5 | 1,914,000 |
| 4/5 | 4,045 | 4,100 | 3,895 | 3,930 | -90 | -2.2 | 2,380,200 |
| 3/29 | 3,970 | 4,085 | 3,865 | 4,020 | +35 | +0.9 | 3,623,400 |
| 3/22 | 3,885 | 4,010 | 3,830 | 3,985 | ー | ー | 1,920,600 |
▶︎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
