9009東証P貸借
業種 陸運業
京成電鉄 株価時系列データ
PTS
4,087.1
円
(11:29)
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 | 4,089 | -30 | -0.7 | 3,478,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 2,918 | 2,997 | 2,781 | 2,993 | +28 | +0.9 | 1,755,700 |
| 5/1 | 3,085 | 3,290 | 2,950 | 2,965 | -80 | -2.6 | 3,513,000 |
| 4/24 | 3,170 | 3,190 | 3,015 | 3,045 | -185 | -5.7 | 2,816,000 |
| 4/17 | 3,025 | 3,240 | 2,975 | 3,230 | +175 | +5.7 | 2,503,800 |
| 4/10 | 2,819 | 3,190 | 2,765 | 3,055 | +186 | +6.5 | 3,139,700 |
| 4/3 | 3,075 | 3,230 | 2,841 | 2,869 | -356 | -11.0 | 3,644,200 |
| 3/27 | 2,984 | 3,230 | 2,955 | 3,225 | +341 | +11.8 | 6,709,100 |
| 3/19 | 2,855 | 2,948 | 2,633 | 2,884 | +25 | +0.9 | 6,245,400 |
| 3/13 | 3,260 | 3,285 | 2,680 | 2,859 | -516 | -15.3 | 5,656,800 |
| 3/6 | 3,400 | 3,610 | 3,345 | 3,375 | -80 | -2.3 | 4,697,600 |
| 2/28 | 3,625 | 3,695 | 3,375 | 3,455 | -390 | -10.1 | 3,622,100 |
| 2/21 | 3,995 | 3,995 | 3,840 | 3,845 | -185 | -4.6 | 1,732,300 |
| 2/14 | 4,090 | 4,180 | 4,015 | 4,030 | -60 | -1.5 | 2,203,500 |
| 2/7 | 3,830 | 4,170 | 3,800 | 4,090 | +120 | +3.0 | 3,089,300 |
| 1/31 | 4,290 | 4,295 | 3,945 | 3,970 | -370 | -8.5 | 2,434,500 |
| 1/24 | 4,305 | 4,365 | 4,245 | 4,340 | +30 | +0.7 | 1,432,900 |
| 1/17 | 4,350 | 4,400 | 4,290 | 4,310 | -15 | -0.4 | 1,412,600 |
| 1/10 | 4,170 | 4,335 | 4,125 | 4,325 | +85 | +2.0 | 2,327,900 |
| 12/30 | 4,270 | 4,270 | 4,230 | 4,240 | -25 | -0.6 | 271,700 |
| 12/27 | 4,245 | 4,335 | 4,225 | 4,265 | +25 | +0.6 | 1,109,600 |
| 12/20 | 4,360 | 4,370 | 4,240 | 4,240 | -120 | -2.8 | 1,800,800 |
| 12/13 | 4,535 | 4,545 | 4,320 | 4,360 | -145 | -3.2 | 2,327,900 |
| 12/6 | 4,510 | 4,575 | 4,480 | 4,505 | -5 | -0.1 | 1,592,600 |
| 11/29 | 4,610 | 4,650 | 4,490 | 4,510 | -70 | -1.5 | 2,571,600 |
| 11/22 | 4,560 | 4,635 | 4,525 | 4,580 | +60 | +1.3 | 2,145,500 |
| 11/15 | 4,550 | 4,615 | 4,435 | 4,520 | +20 | +0.4 | 2,375,000 |
| 11/8 | 4,585 | 4,655 | 4,465 | 4,500 | -45 | -1.0 | 2,109,100 |
| 11/1 | 4,590 | 4,635 | 4,435 | 4,545 | -25 | -0.6 | 3,492,000 |
| 10/25 | 4,515 | 4,585 | 4,515 | 4,570 | +105 | +2.4 | 1,593,700 |
| 10/18 | 4,460 | 4,630 | 4,435 | 4,465 | +70 | +1.6 | 1,995,100 |
▶︎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
