9468東証P貸借
業種 情報・通信業
ＫＡＤＯＫＡＷＡ 株価時系列データ
PTS
3,139.9
円
(12:48)
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 |
|---|---|
| 3,587.0 (23/06/21) | 2,506.5 (23/12/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,355.0 (24/02/06) | 2,633.0 (24/03/29) |
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 | 3,150.0 | 3,195.0 | 3,138.0 | 3,142.0 | -8.0 | -0.3 | 96,300 |
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 | 3,176.0 | 3,178.0 | 3,112.0 | 3,150.0 | -29.0 | -0.9 | 303,700 |
| 5/21 | 3,299.0 | 3,311.0 | 3,172.0 | 3,179.0 | -84.0 | -2.6 | 333,700 |
| 5/20 | 3,280.0 | 3,339.0 | 3,234.0 | 3,263.0 | -42.0 | -1.3 | 633,600 |
| 5/17 | 3,160.0 | 3,312.0 | 3,116.0 | 3,305.0 | +146.0 | +4.6 | 855,600 |
| 5/16 | 3,069.0 | 3,173.0 | 3,059.0 | 3,159.0 | +107.0 | +3.5 | 629,200 |
| 5/15 | 3,071.0 | 3,091.0 | 3,039.0 | 3,052.0 | -17.0 | -0.6 | 308,100 |
| 5/14 | 2,965.0 | 3,094.0 | 2,965.0 | 3,069.0 | +129.0 | +4.4 | 826,300 |
| 5/13 | 2,961.0 | 2,968.0 | 2,902.5 | 2,940.0 | -64.0 | -2.1 | 613,600 |
| 5/10 | 3,100.0 | 3,175.0 | 2,951.5 | 3,004.0 | +179.5 | +6.4 | 1,590,500 |
| 5/9 | 2,773.0 | 2,887.0 | 2,757.5 | 2,824.5 | +101.5 | +3.7 | 817,800 |
| 5/8 | 2,779.0 | 2,799.0 | 2,714.0 | 2,723.0 | -94.0 | -3.3 | 555,000 |
| 5/7 | 2,804.0 | 2,822.5 | 2,768.0 | 2,817.0 | +10.0 | +0.4 | 566,100 |
| 5/2 | 2,861.0 | 2,866.0 | 2,788.0 | 2,807.0 | -50.5 | -1.8 | 250,000 |
| 5/1 | 2,867.0 | 2,888.0 | 2,845.0 | 2,857.5 | -33.0 | -1.1 | 397,500 |
| 4/30 | 2,867.5 | 2,904.5 | 2,858.5 | 2,890.5 | +51.5 | +1.8 | 351,800 |
| 4/26 | 2,788.5 | 2,840.0 | 2,765.0 | 2,839.0 | +29.5 | +1.1 | 213,000 |
| 4/25 | 2,837.0 | 2,837.0 | 2,784.5 | 2,809.5 | -4.0 | -0.1 | 167,900 |
| 4/24 | 2,785.0 | 2,816.0 | 2,764.0 | 2,813.5 | +29.0 | +1.0 | 333,300 |
| 4/23 | 2,800.0 | 2,805.5 | 2,757.0 | 2,784.5 | -15.0 | -0.5 | 315,500 |
| 4/22 | 2,773.5 | 2,812.0 | 2,752.5 | 2,799.5 | +59.0 | +2.2 | 308,000 |
| 4/19 | 2,803.0 | 2,814.5 | 2,718.0 | 2,740.5 | -71.5 | -2.5 | 396,400 |
| 4/18 | 2,805.0 | 2,844.0 | 2,798.0 | 2,812.0 | +9.5 | +0.3 | 304,500 |
| 4/17 | 2,835.5 | 2,877.0 | 2,801.5 | 2,802.5 | +4.5 | +0.2 | 669,300 |
| 4/16 | 2,757.0 | 2,814.0 | 2,741.0 | 2,798.0 | +21.0 | +0.8 | 509,000 |
| 4/15 | 2,790.0 | 2,808.0 | 2,753.0 | 2,777.0 | +2.0 | +0.1 | 251,100 |
| 4/12 | 2,785.0 | 2,794.0 | 2,754.5 | 2,775.0 | +26.0 | +1.0 | 278,400 |
| 4/11 | 2,747.0 | 2,777.5 | 2,730.5 | 2,749.0 | -6.0 | -0.2 | 248,000 |
| 4/10 | 2,800.0 | 2,808.5 | 2,748.0 | 2,755.0 | -34.5 | -1.2 | 326,400 |
| 4/9 | 2,743.5 | 2,792.0 | 2,737.0 | 2,789.5 | +46.0 | +1.7 | 363,100 |
| 4/8 | 2,737.0 | 2,749.5 | 2,704.0 | 2,743.5 | +19.5 | +0.7 | 272,800 |
▶︎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