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) |
|---|---|---|---|---|---|---|---|
| 7/2 | 3,660 | 3,680 | 3,525 | 3,555 | -100 | -2.7 | 1,544,900 |
| 6/25 | 3,510 | 3,725 | 3,480 | 3,655 | +40 | +1.1 | 1,961,800 |
| 6/18 | 3,670 | 3,730 | 3,610 | 3,615 | -20 | -0.6 | 1,785,500 |
| 6/11 | 3,700 | 3,760 | 3,610 | 3,635 | -95 | -2.6 | 2,230,400 |
| 6/4 | 3,495 | 3,750 | 3,350 | 3,730 | +220 | +6.3 | 2,960,800 |
| 5/28 | 3,220 | 3,530 | 3,205 | 3,510 | +290 | +9.0 | 3,272,100 |
| 5/21 | 3,230 | 3,285 | 3,185 | 3,220 | +5 | +0.2 | 2,123,900 |
| 5/14 | 3,310 | 3,380 | 3,080 | 3,215 | -80 | -2.4 | 2,442,500 |
| 5/7 | 3,415 | 3,500 | 3,270 | 3,295 | -115 | -3.4 | 1,357,500 |
| 4/30 | 3,410 | 3,495 | 3,340 | 3,410 | +40 | +1.2 | 1,690,200 |
| 4/23 | 3,500 | 3,510 | 3,220 | 3,370 | -135 | -3.9 | 1,933,800 |
| 4/16 | 3,515 | 3,550 | 3,385 | 3,505 | -10 | -0.3 | 1,329,800 |
| 4/9 | 3,700 | 3,720 | 3,445 | 3,515 | -145 | -4.0 | 1,864,000 |
| 4/2 | 3,725 | 3,765 | 3,590 | 3,660 | -25 | -0.7 | 1,996,800 |
| 3/26 | 3,750 | 3,770 | 3,485 | 3,685 | -135 | -3.5 | 2,224,500 |
| 3/19 | 3,880 | 3,940 | 3,750 | 3,820 | -25 | -0.7 | 2,721,900 |
| 3/12 | 3,900 | 4,020 | 3,705 | 3,845 | +5 | +0.1 | 2,771,100 |
| 3/5 | 3,895 | 3,940 | 3,780 | 3,840 | 0 | 0.0 | 1,805,000 |
| 2/26 | 3,800 | 3,975 | 3,765 | 3,840 | +105 | +2.8 | 2,094,300 |
| 2/19 | 3,985 | 3,995 | 3,720 | 3,735 | -250 | -6.3 | 1,942,800 |
| 2/12 | 3,940 | 4,020 | 3,900 | 3,985 | +90 | +2.3 | 1,863,800 |
| 2/5 | 3,550 | 3,910 | 3,485 | 3,895 | +350 | +9.9 | 2,659,800 |
| 1/29 | 3,440 | 3,585 | 3,385 | 3,545 | +95 | +2.8 | 4,005,400 |
| 1/22 | 3,400 | 3,485 | 3,345 | 3,450 | +50 | +1.5 | 1,868,500 |
| 1/15 | 3,350 | 3,470 | 3,310 | 3,400 | +70 | +2.1 | 1,660,900 |
| 1/8 | 3,460 | 3,465 | 3,230 | 3,330 | -160 | -4.6 | 2,314,100 |
| 12/30 | 3,420 | 3,545 | 3,340 | 3,490 | +85 | +2.5 | 1,071,900 |
| 12/25 | 3,475 | 3,515 | 3,245 | 3,405 | -65 | -1.9 | 1,959,000 |
| 12/18 | 3,695 | 3,785 | 3,460 | 3,470 | -295 | -7.8 | 2,018,700 |
| 12/11 | 3,760 | 3,785 | 3,625 | 3,765 | +60 | +1.6 | 2,056,500 |
▶︎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
