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
取引時間外
(ー)
株価は20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) | 4,898 (23/10/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,676 (24/02/26) | 5,744 (24/05/16) |
今週株価
| 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 | 2,704,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/13 | 5,225 | 5,355 | 5,184 | 5,289 | +120 | +2.3 | 1,959,300 |
| 10/6 | 5,208 | 5,298 | 4,898 | 5,169 | -11 | -0.2 | 2,765,700 |
| 9/29 | 5,466 | 5,524 | 5,125 | 5,180 | -278 | -5.1 | 3,194,100 |
| 9/22 | 5,780 | 5,804 | 5,423 | 5,458 | -379 | -6.5 | 2,004,600 |
| 9/15 | 5,618 | 5,893 | 5,554 | 5,837 | +266 | +4.8 | 1,996,800 |
| 9/8 | 5,602 | 5,736 | 5,536 | 5,571 | -21 | -0.4 | 2,134,100 |
| 9/1 | 5,400 | 5,639 | 5,304 | 5,592 | +185 | +3.4 | 2,501,800 |
| 8/25 | 5,566 | 5,605 | 5,407 | 5,407 | -97 | -1.8 | 1,469,300 |
| 8/18 | 5,853 | 5,893 | 5,482 | 5,504 | -327 | -5.6 | 1,865,100 |
| 8/10 | 5,469 | 5,857 | 5,382 | 5,831 | +323 | +5.9 | 2,384,700 |
| 8/4 | 5,913 | 6,044 | 5,486 | 5,508 | -319 | -5.5 | 3,997,600 |
| 7/28 | 5,874 | 5,901 | 5,637 | 5,827 | -15 | -0.3 | 2,226,100 |
| 7/21 | 5,603 | 5,889 | 5,578 | 5,842 | +210 | +3.7 | 1,903,800 |
| 7/14 | 5,833 | 5,974 | 5,632 | 5,632 | -190 | -3.3 | 2,254,000 |
| 7/7 | 6,014 | 6,099 | 5,789 | 5,822 | -134 | -2.3 | 2,181,000 |
| 6/30 | 5,814 | 6,152 | 5,683 | 5,956 | +142 | +2.4 | 2,736,100 |
| 6/23 | 5,814 | 6,020 | 5,702 | 5,814 | +47 | +0.8 | 2,403,400 |
| 6/16 | 5,590 | 5,887 | 5,502 | 5,767 | +145 | +2.6 | 3,615,400 |
| 6/9 | 5,500 | 5,749 | 5,470 | 5,622 | +152 | +2.8 | 4,307,200 |
| 6/2 | 5,410 | 5,490 | 5,290 | 5,470 | +90 | +1.7 | 3,739,800 |
| 5/26 | 5,240 | 5,480 | 5,110 | 5,380 | +140 | +2.7 | 3,158,300 |
| 5/19 | 5,230 | 5,500 | 5,180 | 5,240 | +40 | +0.8 | 2,964,000 |
| 5/12 | 5,050 | 5,230 | 4,970 | 5,200 | +170 | +3.4 | 3,308,000 |
| 5/2 | 4,910 | 5,050 | 4,905 | 5,030 | +235 | +4.9 | 1,349,000 |
| 4/28 | 4,725 | 4,800 | 4,640 | 4,795 | +105 | +2.2 | 2,768,200 |
| 4/21 | 4,500 | 4,735 | 4,475 | 4,690 | +190 | +4.2 | 3,140,400 |
| 4/14 | 4,405 | 4,560 | 4,400 | 4,500 | +135 | +3.1 | 3,886,200 |
| 4/7 | 4,135 | 4,375 | 4,105 | 4,365 | +290 | +7.1 | 3,159,000 |
| 3/31 | 3,940 | 4,100 | 3,935 | 4,075 | +165 | +4.2 | 3,033,100 |
| 3/24 | 3,940 | 3,940 | 3,830 | 3,910 | -20 | -0.5 | 1,275,100 |
▶︎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