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
(ー)
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 | 3,970,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/26 | 3,860 | 3,885 | 3,730 | 3,745 | -145 | -3.7 | 1,757,700 |
| 8/19 | 3,880 | 3,910 | 3,800 | 3,890 | -5 | -0.1 | 2,075,300 |
| 8/12 | 3,765 | 3,915 | 3,745 | 3,895 | +100 | +2.6 | 1,567,700 |
| 8/5 | 3,690 | 3,885 | 3,635 | 3,795 | +165 | +4.6 | 2,339,800 |
| 7/29 | 3,455 | 3,630 | 3,450 | 3,630 | +155 | +4.5 | 1,678,700 |
| 7/22 | 3,495 | 3,530 | 3,450 | 3,475 | -5 | -0.1 | 1,539,800 |
| 7/15 | 3,480 | 3,535 | 3,420 | 3,480 | +50 | +1.5 | 1,715,900 |
| 7/8 | 3,705 | 3,740 | 3,390 | 3,430 | -215 | -5.9 | 2,708,400 |
| 7/1 | 3,640 | 3,800 | 3,540 | 3,645 | +30 | +0.8 | 3,412,100 |
| 6/24 | 3,505 | 3,685 | 3,450 | 3,615 | +75 | +2.1 | 2,578,900 |
| 6/17 | 3,605 | 3,650 | 3,460 | 3,540 | -100 | -2.8 | 3,052,600 |
| 6/10 | 3,510 | 3,745 | 3,485 | 3,640 | +125 | +3.6 | 3,186,900 |
| 6/3 | 3,465 | 3,565 | 3,360 | 3,515 | +65 | +1.9 | 4,183,800 |
| 5/27 | 3,395 | 3,525 | 3,340 | 3,450 | +95 | +2.8 | 2,248,600 |
| 5/20 | 3,425 | 3,445 | 3,290 | 3,355 | -45 | -1.3 | 2,186,200 |
| 5/13 | 3,390 | 3,405 | 3,215 | 3,400 | -50 | -1.5 | 3,556,500 |
| 5/6 | 3,190 | 3,470 | 3,135 | 3,450 | +255 | +8.0 | 2,120,400 |
| 4/28 | 3,380 | 3,420 | 3,145 | 3,195 | -205 | -6.0 | 2,778,900 |
| 4/22 | 3,395 | 3,430 | 3,325 | 3,400 | -10 | -0.3 | 1,679,600 |
| 4/15 | 3,300 | 3,455 | 3,260 | 3,410 | +80 | +2.4 | 1,935,400 |
| 4/8 | 3,360 | 3,385 | 3,240 | 3,330 | -60 | -1.8 | 2,872,600 |
| 4/1 | 3,525 | 3,525 | 3,340 | 3,390 | -140 | -4.0 | 2,803,200 |
| 3/25 | 3,405 | 3,585 | 3,380 | 3,530 | +125 | +3.7 | 1,453,700 |
| 3/18 | 3,295 | 3,520 | 3,280 | 3,405 | +180 | +5.6 | 2,267,300 |
| 3/11 | 3,225 | 3,245 | 3,125 | 3,225 | -45 | -1.4 | 2,930,400 |
| 3/4 | 3,285 | 3,375 | 3,185 | 3,270 | +30 | +0.9 | 2,669,600 |
| 2/25 | 3,425 | 3,430 | 3,145 | 3,240 | -240 | -6.9 | 2,155,800 |
| 2/18 | 3,330 | 3,575 | 3,320 | 3,480 | +80 | +2.4 | 3,239,700 |
| 2/10 | 3,255 | 3,440 | 3,200 | 3,400 | +120 | +3.7 | 3,790,400 |
| 2/4 | 3,095 | 3,310 | 3,050 | 3,280 | +125 | +4.0 | 4,574,800 |
▶︎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
