決算new！
2024/05/09 発表
今期経常は8％減益へ
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,867.0 | 3,175.0 | 2,714.0 | 3,004.0 | +113.5 | +3.9 | 5,767,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,685.0 | 2,904.5 | 2,640.0 | 2,890.5 | +238.5 | +9.0 | 7,191,700 |
| 24/03 | 2,850.5 | 2,968.0 | 2,633.0 | 2,652.0 | -204.0 | -7.1 | 8,670,900 |
| 24/02 | 3,125.0 | 3,355.0 | 2,791.0 | 2,856.0 | -284.0 | -9.0 | 14,473,400 |
| 24/01 | 2,800.0 | 3,192.0 | 2,772.0 | 3,140.0 | +269.0 | +9.4 | 6,372,700 |
| 23/12 | 2,667.0 | 2,895.0 | 2,506.5 | 2,871.0 | +207.0 | +7.8 | 11,414,200 |
| 23/11 | 2,934.5 | 2,968.5 | 2,637.0 | 2,664.0 | -220.5 | -7.6 | 11,952,300 |
| 23/10 | 3,019.0 | 3,138.0 | 2,854.0 | 2,884.5 | -107.5 | -3.6 | 8,941,200 |
| 23/09 | 3,425.0 | 3,451.0 | 2,970.0 | 2,992.0 | -435.0 | -12.7 | 10,206,200 |
| 23/08 | 3,495.0 | 3,495.0 | 3,144.0 | 3,427.0 | -94.0 | -2.7 | 13,644,100 |
| 23/07 | 3,476.0 | 3,555.0 | 3,341.0 | 3,521.0 | +81.0 | +2.4 | 6,286,800 |
| 23/06 | 3,135.0 | 3,587.0 | 3,115.0 | 3,440.0 | +325.0 | +10.4 | 10,436,300 |
| 23/05 | 2,905.0 | 3,290.0 | 2,840.0 | 3,115.0 | +227.0 | +7.9 | 10,753,900 |
| 23/04 | 2,826.0 | 2,974.0 | 2,735.0 | 2,888.0 | +70.0 | +2.5 | 7,402,000 |
| 23/03 | 2,685.0 | 2,832.0 | 2,608.0 | 2,818.0 | +103.0 | +3.8 | 9,356,600 |
| 23/02 | 2,428.0 | 2,793.0 | 2,370.0 | 2,715.0 | +300.0 | +12.4 | 11,219,300 |
| 23/01 | 2,395.0 | 2,485.0 | 2,287.0 | 2,415.0 | +15.0 | +0.6 | 6,045,700 |
| 22/12 | 2,576.0 | 2,708.0 | 2,347.0 | 2,400.0 | -143.0 | -5.6 | 8,737,400 |
| 22/11 | 2,672.0 | 2,752.0 | 2,401.0 | 2,543.0 | -129.0 | -4.8 | 13,056,000 |
| 22/10 | 2,629.0 | 2,817.0 | 2,543.0 | 2,672.0 | +10.0 | +0.4 | 11,927,000 |
| 22/09 | 3,090.0 | 3,255.0 | 2,589.0 | 2,662.0 | -378.0 | -12.4 | 25,573,400 |
| 22/08 | 2,900.0 | 3,185.0 | 2,817.0 | 3,040.0 | -180.0 | -5.6 | 11,595,400 |
| 22/07 | 2,895.0 | 3,320.0 | 2,850.0 | 3,220.0 | +297.0 | +10.2 | 7,444,300 |
| 22/06 | 2,997.0 | 3,040.0 | 2,652.0 | 2,923.0 | -87.0 | -2.9 | 13,212,400 |
| 22/05 | 3,190.0 | 3,300.0 | 2,493.0 | 3,010.0 | -265.0 | -8.1 | 15,522,000 |
| 22/04 | 3,210.0 | 3,370.0 | 3,020.0 | 3,275.0 | +55.0 | +1.7 | 12,466,800 |
| 22/03 | 2,881.0 | 3,335.0 | 2,675.0 | 3,220.0 | +333.0 | +11.5 | 18,298,600 |
| 22/02 | 2,442.0 | 2,895.0 | 2,026.0 | 2,887.0 | +528.0 | +22.4 | 21,376,600 |
| 22/01 | 3,015.0 | 3,015.0 | 2,225.0 | 2,359.0 | -638.0 | -21.3 | 12,175,200 |
| 21/12 | 3,000.0 | 3,150.0 | 2,775.0 | 2,997.0 | -13.0 | -0.4 | 12,777,700 |
| 21/11 | 3,165.0 | 3,480.0 | 2,835.0 | 3,010.0 | -5.0 | -0.2 | 15,852,800 |
▶︎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