！決算発表予定日 2024/05/09
9468東証P貸借
業種 情報・通信業
ＫＡＤＯＫＡＷＡ 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 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,861.0 | 2,866.0 | 2,788.0 | 2,807.0 | -50.5 | -1.8 | 250,000 |
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 | 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 |
| 4/5 | 2,710.0 | 2,725.5 | 2,651.5 | 2,724.0 | +7.0 | +0.3 | 375,100 |
| 4/4 | 2,693.0 | 2,717.0 | 2,677.5 | 2,717.0 | +46.5 | +1.7 | 403,700 |
| 4/3 | 2,643.0 | 2,686.5 | 2,640.0 | 2,670.5 | +20.5 | +0.8 | 384,500 |
| 4/2 | 2,651.5 | 2,660.0 | 2,641.0 | 2,650.0 | -3.5 | -0.1 | 361,700 |
| 4/1 | 2,685.0 | 2,707.5 | 2,648.5 | 2,653.5 | +1.5 | +0.1 | 358,200 |
| 3/29 | 2,635.0 | 2,660.0 | 2,633.0 | 2,652.0 | +2.0 | +0.1 | 379,600 |
| 3/28 | 2,730.5 | 2,740.0 | 2,641.5 | 2,650.0 | -80.5 | -3.0 | 647,800 |
| 3/27 | 2,690.5 | 2,765.5 | 2,690.0 | 2,730.5 | +51.5 | +1.9 | 553,200 |
| 3/26 | 2,674.0 | 2,706.0 | 2,642.0 | 2,679.0 | -16.0 | -0.6 | 532,600 |
| 3/25 | 2,765.0 | 2,785.5 | 2,695.0 | 2,695.0 | -59.0 | -2.1 | 658,300 |
| 3/22 | 2,850.0 | 2,854.0 | 2,752.0 | 2,754.0 | -96.0 | -3.4 | 808,900 |
| 3/21 | 2,941.0 | 2,968.0 | 2,841.0 | 2,850.0 | -74.0 | -2.5 | 594,900 |
| 3/19 | 2,917.0 | 2,942.0 | 2,874.0 | 2,924.0 | -21.5 | -0.7 | 408,600 |
▶︎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