9009東証P貸借
業種 陸運業
京成電鉄 株価時系列データ
PTS
4,184.9
円
(13:29)
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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 6,524 | 7,676 | 3,742 | 4,178 | -2,486 | -37.3 | 211,117,100 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 3,710 | 6,723 | 3,460 | 6,664 | +2,909 | +77.5 | 135,028,900 |
| 2022 | 3,115 | 4,105 | 2,925 | 3,755 | +645 | +20.7 | 125,270,800 |
| 2021 | 3,460 | 4,020 | 2,971 | 3,110 | -380 | -10.9 | 111,275,000 |
| 2020 | 4,170 | 4,400 | 2,453 | 3,490 | -750 | -17.7 | 138,320,500 |
| 2019 | 3,370 | 4,655 | 3,350 | 4,240 | +800 | +23.3 | 107,520,800 |
| 2018 | 3,660 | 4,045 | 3,075 | 3,440 | -180 | -5.0 | 115,805,400 |
| 2017 | 2,863 | 3,785 | 2,558 | 3,620 | +783 | +27.6 | 117,451,300 |
| 2016 | 3,042 | 3,420 | 2,336 | 2,837 | -263 | -8.5 | 148,629,200 |
| 2015 | 2,922 | 3,412 | 2,394 | 3,100 | +154 | +5.2 | 177,400,500 |
| 2014 | 1,916 | 3,020 | 1,676 | 2,946 | +1,012 | +52.3 | 143,506,500 |
| 2013 | 1,480 | 2,196 | 1,454 | 1,934 | +478 | +32.8 | 170,233,500 |
| 2012 | 1,136 | 1,554 | 1,098 | 1,456 | +324 | +28.6 | 136,054,000 |
| 2011 | 1,096 | 1,186 | 850 | 1,132 | +48 | +4.4 | 124,110,000 |
| 2010 | 1,024 | 1,184 | 974 | 1,084 | +68 | +6.7 | 119,096,000 |
| 2009 | 1,140 | 1,330 | 856 | 1,016 | -94 | -8.5 | 125,712,500 |
| 2008 | 1,184 | 1,226 | 836 | 1,110 | -86 | -7.2 | 146,692,000 |
| 2007 | 1,352 | 1,716 | 1,140 | 1,196 | -158 | -11.7 | 149,541,500 |
| 2006 | 1,612 | 1,710 | 1,174 | 1,354 | -256 | -15.9 | 126,667,500 |
| 2005 | 870 | 1,722 | 854 | 1,610 | +746 | +86.3 | 268,579,000 |
| 2004 | 670 | 878 | 666 | 864 | +198 | +29.7 | 82,622,000 |
| 2003 | 644 | 726 | 600 | 666 | +38 | +6.1 | 85,718,500 |
| 2002 | 716 | 888 | 600 | 628 | -98 | -13.5 | 119,907,500 |
| 2001 | 546 | 1,144 | 514 | 726 | +188 | +34.9 | 249,523,000 |
| 2000 | 524 | 620 | 470 | 538 | +16 | +3.1 | 52,780,500 |
| 1999 | 700 | 826 | 522 | 522 | -180 | -25.6 | 62,291,500 |
| 1998 | 674 | 1,090 | 630 | 702 | +20 | +2.9 | 71,117,000 |
| 1997 | 1,600 | 1,600 | 640 | 682 | -928 | -57.6 | 119,878,000 |
| 1996 | 1,778 | 2,560 | 1,456 | 1,610 | -130 | -7.5 | 337,863,500 |
| 1995 | 1,624 | 1,784 | 1,104 | 1,740 | +120 | +7.4 | 111,890,500 |
| 1994 | 1,640 | 2,140 | 1,448 | 1,620 | -40 | -2.4 | 73,859,500 |
▶︎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
