9009東証P貸借
業種 陸運業
京成電鉄 株価時系列データ
PTS
5,641
円
(22:00)
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) | 5,302 (24/05/30) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 5,790 | 5,878 | 5,302 | 5,644 | -159 | -2.7 | 6,854,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/17 | 4,010 | 4,030 | 3,770 | 3,930 | -85 | -2.1 | 2,287,100 |
| 3/10 | 3,950 | 4,060 | 3,895 | 4,015 | +95 | +2.4 | 2,977,700 |
| 3/3 | 3,835 | 3,960 | 3,830 | 3,920 | +75 | +2.0 | 2,099,000 |
| 2/24 | 3,810 | 3,880 | 3,705 | 3,845 | +40 | +1.1 | 1,516,000 |
| 2/17 | 3,765 | 3,860 | 3,730 | 3,805 | +30 | +0.8 | 1,852,000 |
| 2/10 | 3,710 | 3,850 | 3,710 | 3,775 | +65 | +1.8 | 2,235,100 |
| 2/3 | 3,750 | 3,810 | 3,660 | 3,710 | -40 | -1.1 | 2,018,000 |
| 1/27 | 3,630 | 3,815 | 3,595 | 3,750 | +145 | +4.0 | 1,629,100 |
| 1/20 | 3,480 | 3,615 | 3,460 | 3,605 | +105 | +3.0 | 1,520,800 |
| 1/13 | 3,575 | 3,610 | 3,470 | 3,500 | -70 | -2.0 | 1,591,400 |
| 1/6 | 3,710 | 3,735 | 3,555 | 3,570 | -185 | -4.9 | 882,800 |
| 12/30 | 3,745 | 3,885 | 3,720 | 3,755 | +35 | +0.9 | 1,271,100 |
| 12/23 | 3,825 | 3,915 | 3,680 | 3,720 | -130 | -3.4 | 1,672,400 |
| 12/16 | 3,860 | 3,910 | 3,815 | 3,850 | -20 | -0.5 | 1,462,800 |
| 12/9 | 3,875 | 3,940 | 3,790 | 3,870 | +20 | +0.5 | 2,391,200 |
| 12/2 | 3,830 | 3,995 | 3,790 | 3,850 | +65 | +1.7 | 2,719,200 |
| 11/25 | 3,685 | 3,815 | 3,645 | 3,785 | +100 | +2.7 | 1,182,100 |
| 11/18 | 3,660 | 3,780 | 3,550 | 3,685 | 0 | 0.0 | 1,906,700 |
| 11/11 | 3,835 | 3,915 | 3,630 | 3,685 | -145 | -3.8 | 2,289,100 |
| 11/4 | 3,930 | 3,965 | 3,820 | 3,830 | -60 | -1.5 | 1,813,100 |
| 10/28 | 3,915 | 3,930 | 3,815 | 3,890 | 0 | 0.0 | 2,723,300 |
| 10/21 | 4,010 | 4,080 | 3,880 | 3,890 | -110 | -2.8 | 2,602,800 |
| 10/14 | 4,025 | 4,105 | 3,940 | 4,000 | -20 | -0.5 | 2,357,700 |
| 10/7 | 3,890 | 4,025 | 3,780 | 4,020 | +80 | +2.0 | 2,255,500 |
| 9/30 | 4,020 | 4,040 | 3,830 | 3,940 | -55 | -1.4 | 3,097,400 |
| 9/22 | 4,095 | 4,095 | 3,925 | 3,995 | -80 | -2.0 | 1,360,300 |
| 9/16 | 3,855 | 4,090 | 3,835 | 4,075 | +280 | +7.4 | 2,546,200 |
| 9/9 | 3,820 | 3,835 | 3,620 | 3,795 | -30 | -0.8 | 2,638,100 |
▶︎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