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) |
|---|---|---|---|---|---|---|---|
| 1/28 | 3,125 | 3,155 | 3,020 | 3,155 | +30 | +1.0 | 2,362,400 |
| 1/21 | 3,015 | 3,135 | 2,925 | 3,125 | +163 | +5.5 | 2,269,900 |
| 1/14 | 3,015 | 3,075 | 2,933 | 2,962 | -35 | -1.2 | 1,791,200 |
| 1/7 | 3,115 | 3,205 | 2,981 | 2,997 | -113 | -3.6 | 2,387,000 |
| 12/30 | 3,105 | 3,185 | 3,090 | 3,110 | -10 | -0.3 | 1,234,400 |
| 12/24 | 3,090 | 3,180 | 3,025 | 3,120 | +55 | +1.8 | 1,432,700 |
| 12/17 | 3,190 | 3,235 | 3,040 | 3,065 | -95 | -3.0 | 1,761,500 |
| 12/10 | 3,095 | 3,250 | 3,085 | 3,160 | +20 | +0.6 | 2,361,800 |
| 12/3 | 3,260 | 3,265 | 2,971 | 3,140 | -210 | -6.3 | 4,595,900 |
| 11/26 | 3,540 | 3,700 | 3,335 | 3,350 | -225 | -6.3 | 2,040,300 |
| 11/19 | 3,550 | 3,670 | 3,540 | 3,575 | +45 | +1.3 | 1,837,900 |
| 11/12 | 3,700 | 3,760 | 3,500 | 3,530 | -105 | -2.9 | 2,855,500 |
| 11/5 | 3,670 | 3,765 | 3,585 | 3,635 | -20 | -0.6 | 1,774,600 |
| 10/29 | 3,655 | 3,735 | 3,620 | 3,655 | -30 | -0.8 | 2,968,400 |
| 10/22 | 3,640 | 3,770 | 3,595 | 3,685 | +65 | +1.8 | 1,978,800 |
| 10/15 | 3,530 | 3,625 | 3,450 | 3,620 | +90 | +2.6 | 1,814,600 |
| 10/8 | 3,740 | 3,780 | 3,470 | 3,530 | -70 | -1.9 | 2,716,100 |
| 10/1 | 3,635 | 3,740 | 3,550 | 3,600 | -15 | -0.4 | 2,930,100 |
| 9/24 | 3,505 | 3,635 | 3,490 | 3,615 | +30 | +0.8 | 1,110,900 |
| 9/17 | 3,465 | 3,595 | 3,445 | 3,585 | +105 | +3.0 | 1,933,600 |
| 9/10 | 3,440 | 3,585 | 3,415 | 3,480 | +95 | +2.8 | 2,563,100 |
| 9/3 | 3,455 | 3,525 | 3,255 | 3,385 | -20 | -0.6 | 3,624,400 |
| 8/27 | 3,240 | 3,460 | 3,240 | 3,405 | +165 | +5.1 | 1,603,600 |
| 8/20 | 3,245 | 3,275 | 3,175 | 3,240 | -35 | -1.1 | 1,604,500 |
| 8/13 | 3,240 | 3,355 | 3,240 | 3,275 | +75 | +2.3 | 1,429,400 |
| 8/6 | 3,230 | 3,275 | 3,100 | 3,200 | -45 | -1.4 | 2,179,100 |
| 7/30 | 3,410 | 3,465 | 3,230 | 3,245 | -115 | -3.4 | 1,815,300 |
| 7/21 | 3,375 | 3,425 | 3,270 | 3,360 | -35 | -1.0 | 1,101,100 |
| 7/16 | 3,675 | 3,680 | 3,395 | 3,395 | -210 | -5.8 | 1,688,400 |
| 7/9 | 3,560 | 3,710 | 3,510 | 3,605 | +50 | +1.4 | 1,892,900 |
▶︎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
