！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
(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) |
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 | 3,645 | 3,690 | 3,640 | 3,670 | +20 | +0.6 | 7,000 |
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 | 3,805 | 3,805 | 3,560 | 3,650 | -155 | -4.1 | 137,000 |
| 24/03 | 3,920 | 4,055 | 3,805 | 3,805 | -125 | -3.2 | 174,900 |
| 24/02 | 3,780 | 3,980 | 3,705 | 3,930 | +190 | +5.1 | 134,800 |
| 24/01 | 3,635 | 3,780 | 3,625 | 3,740 | +105 | +2.9 | 137,800 |
| 23/12 | 3,565 | 3,670 | 3,495 | 3,635 | +75 | +2.1 | 92,200 |
| 23/11 | 3,485 | 3,575 | 3,455 | 3,560 | +75 | +2.2 | 93,900 |
| 23/10 | 3,505 | 3,520 | 3,420 | 3,485 | -15 | -0.4 | 139,400 |
| 23/09 | 3,485 | 3,545 | 3,480 | 3,500 | +25 | +0.7 | 117,800 |
| 23/08 | 3,450 | 3,495 | 3,435 | 3,475 | +25 | +0.7 | 140,100 |
| 23/07 | 3,475 | 3,475 | 3,420 | 3,450 | -25 | -0.7 | 173,000 |
| 23/06 | 3,465 | 3,485 | 3,430 | 3,475 | +25 | +0.7 | 113,700 |
| 23/05 | 3,580 | 3,610 | 3,450 | 3,450 | -110 | -3.1 | 104,700 |
| 23/04 | 3,550 | 3,580 | 3,500 | 3,560 | +10 | +0.3 | 104,100 |
| 23/03 | 3,600 | 3,670 | 3,510 | 3,550 | -50 | -1.4 | 145,200 |
| 23/02 | 3,545 | 3,625 | 3,505 | 3,600 | +60 | +1.7 | 86,800 |
| 23/01 | 3,535 | 3,550 | 3,455 | 3,540 | +25 | +0.7 | 124,000 |
| 22/12 | 3,515 | 3,550 | 3,480 | 3,515 | +15 | +0.4 | 111,800 |
| 22/11 | 3,495 | 3,560 | 3,455 | 3,500 | +5 | +0.1 | 104,700 |
| 22/10 | 3,560 | 3,640 | 3,465 | 3,495 | -65 | -1.8 | 106,900 |
| 22/09 | 3,575 | 3,590 | 3,510 | 3,560 | -15 | -0.4 | 59,100 |
| 22/08 | 3,580 | 3,620 | 3,525 | 3,575 | +30 | +0.9 | 78,700 |
| 22/07 | 3,585 | 3,610 | 3,530 | 3,545 | +40 | +1.1 | 66,300 |
| 22/06 | 3,450 | 3,610 | 3,420 | 3,505 | +55 | +1.6 | 103,200 |
| 22/05 | 3,550 | 3,600 | 3,400 | 3,450 | -95 | -2.7 | 107,700 |
| 22/04 | 3,720 | 3,745 | 3,500 | 3,545 | -180 | -4.8 | 138,300 |
| 22/03 | 3,700 | 3,890 | 3,620 | 3,725 | +35 | +1.0 | 252,400 |
| 22/02 | 4,065 | 4,090 | 3,500 | 3,690 | -375 | -9.2 | 552,100 |
| 22/01 | 4,000 | 4,090 | 3,930 | 4,065 | +110 | +2.8 | 30,900 |
| 21/12 | 4,040 | 4,160 | 3,935 | 3,955 | -85 | -2.1 | 39,700 |
| 21/11 | 4,165 | 4,165 | 4,005 | 4,040 | +15 | +0.4 | 21,900 |
▶︎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