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 | 3,610 | 3,630 | -20 | -0.6 | 47,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 5,090 | 5,180 | 4,140 | 4,235 | -765 | -15.3 | 70,200 |
| 19/04 | 5,200 | 5,250 | 4,975 | 5,000 | -190 | -3.7 | 28,600 |
| 19/03 | 5,220 | 5,450 | 5,070 | 5,190 | -80 | -1.5 | 72,300 |
| 19/02 | 5,200 | 5,300 | 4,905 | 5,270 | +70 | +1.4 | 64,400 |
| 19/01 | 5,290 | 5,690 | 5,200 | 5,200 | -120 | -2.3 | 43,400 |
| 18/12 | 5,840 | 5,880 | 5,020 | 5,320 | -520 | -8.9 | 51,400 |
| 18/11 | 5,960 | 6,160 | 5,800 | 5,840 | -170 | -2.8 | 49,400 |
| 18/10 | 6,170 | 6,390 | 5,810 | 6,010 | -250 | -4.0 | 62,400 |
| 18/09 | 6,000 | 6,370 | 5,960 | 6,260 | +200 | +3.3 | 42,100 |
| 18/08 | 6,000 | 6,270 | 5,860 | 6,060 | +160 | +2.7 | 52,900 |
| 18/07 | 6,120 | 6,230 | 5,770 | 5,900 | -160 | -2.6 | 41,000 |
| 18/06 | 6,150 | 6,250 | 5,950 | 6,060 | -90 | -1.5 | 46,700 |
| 18/05 | 6,330 | 6,410 | 6,100 | 6,150 | -180 | -2.8 | 64,000 |
| 18/04 | 6,440 | 6,630 | 6,220 | 6,330 | -130 | -2.0 | 65,000 |
| 18/03 | 6,710 | 6,720 | 6,200 | 6,460 | -250 | -3.7 | 109,200 |
| 18/02 | 7,400 | 7,600 | 6,510 | 6,710 | -690 | -9.3 | 158,900 |
| 18/01 | 6,610 | 7,500 | 6,590 | 7,400 | +870 | +13.3 | 114,700 |
| 17/12 | 7,040 | 7,080 | 6,420 | 6,530 | -470 | -6.7 | 80,600 |
| 17/11 | 5,970 | 7,200 | 5,970 | 7,000 | +1,030 | +17.3 | 143,400 |
| 17/10 | 5,720 | 6,100 | 5,720 | 5,970 | +250 | +4.4 | 95,400 |
| 17/09 | 5,830 | 5,870 | 5,550 | 5,720 | -40 | -0.7 | 59,500 |
| 17/08 | 5,630 | 6,000 | 5,450 | 5,760 | +130 | +2.3 | 100,200 |
| 17/07 | 5,090 | 5,830 | 4,965 | 5,630 | +530 | +10.4 | 88,600 |
| 17/06 | 5,530 | 5,540 | 5,070 | 5,100 | -390 | -7.1 | 68,600 |
| 17/05 | 5,550 | 5,750 | 5,490 | 5,490 | -140 | -2.5 | 89,400 |
| 17/04 | 5,630 | 5,770 | 5,100 | 5,630 | -40 | -0.7 | 181,800 |
| 17/03 | 4,990 | 6,650 | 4,990 | 5,670 | +690 | +13.9 | 430,000 |
| 17/02 | 4,765 | 5,100 | 4,510 | 4,980 | +275 | +5.8 | 208,600 |
| 17/01 | 3,770 | 4,950 | 3,735 | 4,705 | +965 | +25.8 | 248,200 |
| 16/12 | 3,335 | 3,740 | 3,245 | 3,740 | +395 | +11.8 | 85,200 |
▶︎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