！決算発表予定日 2024/05/10
6292東証S信用
業種 機械
カワタ 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 |
|---|---|
| 1,281 (23/06/16) | 864 (23/05/10) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,164 (24/01/30) | 962 (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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 978 | 985 | 978 | 982 | +4 | +0.4 | 10,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 987 | 990 | 975 | 978 | -9 | -0.9 | 33,500 |
| 4/30 | 975 | 987 | 975 | 987 | +15 | +1.5 | 14,000 |
| 4/26 | 990 | 991 | 972 | 972 | -18 | -1.8 | 59,500 |
| 4/25 | 998 | 998 | 990 | 990 | -4 | -0.4 | 9,900 |
| 4/24 | 994 | 997 | 990 | 994 | 0 | 0.0 | 12,700 |
| 4/23 | 988 | 994 | 986 | 994 | +12 | +1.2 | 11,100 |
| 4/22 | 978 | 985 | 971 | 982 | +10 | +1.0 | 17,200 |
| 4/19 | 987 | 991 | 962 | 972 | -14 | -1.4 | 37,200 |
| 4/18 | 982 | 992 | 979 | 986 | +9 | +0.9 | 15,200 |
| 4/17 | 992 | 992 | 975 | 977 | -15 | -1.5 | 35,900 |
| 4/16 | 1,005 | 1,005 | 984 | 992 | -16 | -1.6 | 65,800 |
| 4/15 | 1,012 | 1,015 | 1,005 | 1,008 | -4 | -0.4 | 23,000 |
| 4/12 | 1,025 | 1,025 | 1,011 | 1,012 | -7 | -0.7 | 13,600 |
| 4/11 | 1,015 | 1,022 | 1,011 | 1,019 | +4 | +0.4 | 9,000 |
| 4/10 | 1,015 | 1,030 | 1,010 | 1,015 | -1 | -0.1 | 27,100 |
| 4/9 | 1,017 | 1,022 | 1,014 | 1,016 | -4 | -0.4 | 11,200 |
| 4/8 | 1,027 | 1,027 | 1,013 | 1,020 | +7 | +0.7 | 14,000 |
| 4/5 | 1,015 | 1,018 | 1,006 | 1,013 | -9 | -0.9 | 18,500 |
| 4/4 | 1,019 | 1,032 | 1,018 | 1,022 | +9 | +0.9 | 7,900 |
| 4/3 | 1,013 | 1,024 | 1,005 | 1,013 | -4 | -0.4 | 26,900 |
| 4/2 | 1,027 | 1,031 | 1,013 | 1,017 | -12 | -1.2 | 23,600 |
| 4/1 | 1,055 | 1,055 | 1,028 | 1,029 | -22 | -2.1 | 19,500 |
| 3/29 | 1,050 | 1,059 | 1,048 | 1,051 | +3 | +0.3 | 15,200 |
| 3/28 | 1,063 | 1,066 | 1,048 | 1,048 | -30 | -2.8 | 18,300 |
| 3/27 | 1,066 | 1,082 | 1,066 | 1,078 | +10 | +0.9 | 20,400 |
| 3/26 | 1,072 | 1,076 | 1,067 | 1,068 | -7 | -0.7 | 20,100 |
| 3/25 | 1,079 | 1,080 | 1,070 | 1,075 | 0 | 0.0 | 31,900 |
| 3/22 | 1,085 | 1,085 | 1,075 | 1,075 | -10 | -0.9 | 18,000 |
| 3/21 | 1,075 | 1,085 | 1,074 | 1,085 | +20 | +1.9 | 26,000 |
| 3/19 | 1,056 | 1,067 | 1,056 | 1,065 | 0 | 0.0 | 18,700 |
▶︎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