2612東証S信用
業種 食料品
かどや製油 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
4,055 (24/03/27) | 3,420 (23/07/18) |
年初来高値 | 年初来安値 |
---|---|
4,055 (24/03/27) | 3,560 (24/04/19) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/23 | 3,645 | 3,645 | 3,610 | 3,620 | -10 | -0.3 | 4,100 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/22 | 3,640 | 3,645 | 3,630 | 3,630 | -10 | -0.3 | 2,100 |
5/21 | 3,645 | 3,650 | 3,630 | 3,640 | -20 | -0.6 | 2,000 |
5/20 | 3,665 | 3,670 | 3,655 | 3,660 | +15 | +0.4 | 1,700 |
5/17 | 3,630 | 3,650 | 3,630 | 3,645 | +15 | +0.4 | 1,200 |
5/16 | 3,655 | 3,655 | 3,630 | 3,630 | -20 | -0.6 | 1,900 |
5/15 | 3,655 | 3,660 | 3,630 | 3,650 | -15 | -0.4 | 3,300 |
5/14 | 3,645 | 3,665 | 3,640 | 3,665 | +35 | +1.0 | 3,300 |
5/13 | 3,640 | 3,655 | 3,625 | 3,630 | -10 | -0.3 | 2,500 |
5/10 | 3,655 | 3,660 | 3,625 | 3,640 | -5 | -0.1 | 1,500 |
5/9 | 3,635 | 3,655 | 3,620 | 3,645 | +10 | +0.3 | 4,000 |
5/8 | 3,645 | 3,655 | 3,635 | 3,635 | -10 | -0.3 | 1,000 |
5/7 | 3,690 | 3,690 | 3,645 | 3,645 | -25 | -0.7 | 2,800 |
5/2 | 3,685 | 3,690 | 3,665 | 3,670 | -5 | -0.1 | 2,100 |
5/1 | 3,645 | 3,675 | 3,640 | 3,675 | +25 | +0.7 | 2,800 |
4/30 | 3,650 | 3,655 | 3,640 | 3,650 | +20 | +0.6 | 2,200 |
4/26 | 3,625 | 3,645 | 3,615 | 3,630 | -25 | -0.7 | 20,900 |
4/25 | 3,660 | 3,660 | 3,625 | 3,655 | -15 | -0.4 | 3,600 |
4/24 | 3,640 | 3,670 | 3,615 | 3,670 | +30 | +0.8 | 3,600 |
4/23 | 3,600 | 3,640 | 3,600 | 3,640 | +40 | +1.1 | 3,700 |
4/22 | 3,575 | 3,620 | 3,575 | 3,600 | +25 | +0.7 | 3,200 |
4/19 | 3,595 | 3,610 | 3,560 | 3,575 | -50 | -1.4 | 6,000 |
4/18 | 3,585 | 3,655 | 3,570 | 3,625 | +45 | +1.3 | 8,200 |
4/17 | 3,630 | 3,640 | 3,580 | 3,580 | -25 | -0.7 | 8,600 |
4/16 | 3,640 | 3,640 | 3,605 | 3,605 | -55 | -1.5 | 4,600 |
4/15 | 3,590 | 3,675 | 3,580 | 3,660 | +30 | +0.8 | 7,500 |
4/12 | 3,700 | 3,700 | 3,580 | 3,630 | -60 | -1.6 | 17,100 |
4/11 | 3,700 | 3,705 | 3,670 | 3,690 | -30 | -0.8 | 10,400 |
4/10 | 3,730 | 3,745 | 3,720 | 3,720 | 0 | 0.0 | 2,700 |
4/9 | 3,735 | 3,740 | 3,710 | 3,720 | -20 | -0.5 | 4,400 |
4/8 | 3,760 | 3,775 | 3,735 | 3,740 | -20 | -0.5 | 4,300 |
▶︎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