9009東証P貸借
業種 陸運業
京成電鉄 株価時系列データ
PTS
4,115.1
円
(15:24)
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 | 4,112 | -7 | -0.2 | 3,035,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 5,820 | 5,946 | 5,744 | 5,820 | -69 | -1.2 | 2,393,400 |
| 5/10 | 5,910 | 5,968 | 5,837 | 5,889 | -5 | -0.1 | 1,895,000 |
| 5/2 | 5,950 | 6,008 | 5,811 | 5,894 | -33 | -0.6 | 2,417,500 |
| 4/26 | 5,957 | 6,036 | 5,825 | 5,927 | +51 | +0.9 | 3,268,400 |
| 4/19 | 6,015 | 6,083 | 5,825 | 5,876 | -138 | -2.3 | 2,659,500 |
| 4/12 | 6,263 | 6,309 | 5,981 | 6,014 | -248 | -4.0 | 2,760,100 |
| 4/5 | 6,210 | 6,325 | 6,067 | 6,262 | +103 | +1.7 | 2,782,200 |
| 3/29 | 6,410 | 6,443 | 6,101 | 6,159 | -206 | -3.2 | 3,667,800 |
| 3/22 | 6,245 | 6,438 | 6,216 | 6,365 | +138 | +2.2 | 2,894,200 |
| 3/15 | 6,462 | 6,573 | 6,107 | 6,227 | -249 | -3.8 | 5,521,300 |
| 3/8 | 6,998 | 7,344 | 6,385 | 6,476 | -483 | -6.9 | 6,783,100 |
| 3/1 | 7,550 | 7,676 | 6,912 | 6,959 | -507 | -6.8 | 5,454,500 |
| 2/22 | 7,400 | 7,660 | 7,345 | 7,466 | +108 | +1.5 | 2,632,500 |
| 2/16 | 7,033 | 7,439 | 6,994 | 7,358 | +417 | +6.0 | 2,491,500 |
| 2/9 | 6,786 | 6,979 | 6,606 | 6,941 | +197 | +2.9 | 3,220,000 |
| 2/2 | 6,748 | 6,909 | 6,578 | 6,744 | -4 | -0.1 | 2,301,000 |
| 1/26 | 6,938 | 7,071 | 6,705 | 6,748 | -237 | -3.4 | 2,387,900 |
| 1/19 | 7,135 | 7,380 | 6,926 | 6,985 | -200 | -2.8 | 2,588,900 |
| 1/12 | 6,742 | 7,256 | 6,698 | 7,185 | +444 | +6.6 | 2,713,700 |
| 1/5 | 6,524 | 6,828 | 6,508 | 6,741 | +77 | +1.2 | 1,001,700 |
| 12/29 | 6,650 | 6,677 | 6,499 | 6,664 | +90 | +1.4 | 1,497,800 |
| 12/22 | 6,450 | 6,610 | 6,301 | 6,574 | +24 | +0.4 | 1,814,600 |
| 12/15 | 6,398 | 6,723 | 6,385 | 6,550 | +249 | +4.0 | 3,613,500 |
| 12/8 | 6,069 | 6,311 | 5,979 | 6,301 | +159 | +2.6 | 2,839,100 |
| 12/1 | 6,229 | 6,234 | 5,869 | 6,142 | -59 | -1.0 | 3,000,300 |
| 11/24 | 6,269 | 6,348 | 6,176 | 6,201 | -92 | -1.5 | 1,654,300 |
| 11/17 | 6,158 | 6,327 | 6,113 | 6,293 | +161 | +2.6 | 2,489,300 |
| 11/10 | 6,340 | 6,459 | 5,954 | 6,132 | -130 | -2.1 | 3,930,500 |
| 11/2 | 5,436 | 6,278 | 5,420 | 6,262 | +763 | +13.9 | 4,336,900 |
| 10/27 | 5,530 | 5,534 | 5,295 | 5,499 | -42 | -0.8 | 2,997,600 |
▶︎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
