9009東証P貸借
業種 陸運業
京成電鉄 株価時系列データ
PTS
4,093
円
(09:26)
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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 4,119 | 4,215 | 4,008 | 4,096 | -23 | -0.6 | 3,201,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 3,560 | 3,725 | 3,505 | 3,705 | +80 | +2.2 | 3,173,400 |
| 11/27 | 3,740 | 3,835 | 3,605 | 3,625 | -45 | -1.2 | 1,769,000 |
| 11/20 | 3,635 | 3,820 | 3,620 | 3,670 | +120 | +3.4 | 2,484,300 |
| 11/13 | 3,235 | 3,735 | 3,155 | 3,550 | +320 | +9.9 | 3,779,000 |
| 11/6 | 2,956 | 3,235 | 2,956 | 3,230 | +315 | +10.8 | 2,201,300 |
| 10/30 | 3,020 | 3,045 | 2,915 | 2,915 | -110 | -3.6 | 2,021,200 |
| 10/23 | 2,960 | 3,035 | 2,897 | 3,025 | +55 | +1.9 | 2,243,000 |
| 10/16 | 2,920 | 3,025 | 2,905 | 2,970 | +5 | +0.2 | 2,377,300 |
| 10/9 | 2,952 | 3,065 | 2,943 | 2,965 | +41 | +1.4 | 1,868,300 |
| 10/2 | 3,065 | 3,110 | 2,901 | 2,924 | -106 | -3.5 | 2,601,500 |
| 9/25 | 3,055 | 3,115 | 3,015 | 3,030 | -45 | -1.5 | 1,410,000 |
| 9/18 | 3,185 | 3,235 | 3,010 | 3,075 | -105 | -3.3 | 1,589,100 |
| 9/11 | 3,070 | 3,180 | 3,025 | 3,180 | +115 | +3.8 | 2,326,400 |
| 9/4 | 3,140 | 3,175 | 3,020 | 3,065 | +20 | +0.7 | 1,498,700 |
| 8/28 | 3,030 | 3,120 | 2,952 | 3,045 | +47 | +1.6 | 1,770,400 |
| 8/21 | 2,991 | 3,040 | 2,927 | 2,998 | +13 | +0.4 | 1,996,600 |
| 8/14 | 2,751 | 3,020 | 2,751 | 2,985 | +275 | +10.2 | 2,338,400 |
| 8/7 | 2,510 | 2,750 | 2,453 | 2,710 | +143 | +5.6 | 3,897,700 |
| 7/31 | 2,959 | 2,993 | 2,559 | 2,567 | -432 | -14.4 | 2,934,700 |
| 7/22 | 3,075 | 3,085 | 2,980 | 2,999 | -81 | -2.6 | 1,168,100 |
| 7/17 | 3,170 | 3,195 | 3,050 | 3,080 | -35 | -1.1 | 2,135,800 |
| 7/10 | 3,245 | 3,345 | 3,095 | 3,115 | -150 | -4.6 | 2,130,400 |
| 7/3 | 3,380 | 3,435 | 3,235 | 3,265 | -230 | -6.6 | 2,261,700 |
| 6/26 | 3,370 | 3,550 | 3,320 | 3,495 | +100 | +3.0 | 2,566,500 |
| 6/19 | 3,500 | 3,545 | 3,345 | 3,395 | -160 | -4.5 | 3,045,900 |
| 6/12 | 3,665 | 3,760 | 3,450 | 3,555 | -60 | -1.7 | 3,070,100 |
| 6/5 | 3,575 | 3,655 | 3,480 | 3,615 | +80 | +2.3 | 2,684,000 |
| 5/29 | 3,445 | 3,665 | 3,430 | 3,535 | +135 | +4.0 | 3,113,100 |
| 5/22 | 3,220 | 3,440 | 3,190 | 3,400 | +205 | +6.4 | 2,777,200 |
| 5/15 | 3,030 | 3,210 | 3,015 | 3,195 | +202 | +6.8 | 3,044,900 |
▶︎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
