！決算発表予定日 2024/05/14
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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 3,690 | 3,690 | 3,645 | 3,645 | -25 | -0.7 | 2,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 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 |
| 4/5 | 3,750 | 3,770 | 3,740 | 3,760 | 0 | 0.0 | 3,200 |
| 4/4 | 3,755 | 3,760 | 3,740 | 3,760 | +15 | +0.4 | 3,000 |
| 4/3 | 3,700 | 3,765 | 3,700 | 3,745 | +10 | +0.3 | 6,200 |
| 4/2 | 3,775 | 3,775 | 3,730 | 3,735 | -35 | -0.9 | 5,700 |
| 4/1 | 3,805 | 3,805 | 3,760 | 3,770 | -35 | -0.9 | 7,900 |
| 3/29 | 3,810 | 3,850 | 3,805 | 3,805 | 0 | 0.0 | 6,100 |
| 3/28 | 3,890 | 3,890 | 3,805 | 3,805 | -230 | -5.7 | 18,500 |
| 3/27 | 3,985 | 4,055 | 3,985 | 4,035 | +30 | +0.8 | 15,400 |
| 3/26 | 4,000 | 4,025 | 3,980 | 4,005 | -25 | -0.6 | 9,100 |
| 3/25 | 4,035 | 4,050 | 4,015 | 4,030 | +5 | +0.1 | 7,100 |
| 3/22 | 4,040 | 4,040 | 3,995 | 4,025 | +10 | +0.3 | 5,500 |
| 3/21 | 3,980 | 4,035 | 3,980 | 4,015 | +60 | +1.5 | 12,000 |
▶︎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