！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
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 |
|---|---|
| 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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,650 | 3,690 | 3,640 | 3,670 | +40 | +1.1 | 9,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,650 | 3,690 | 3,640 | 3,670 | +40 | +1.1 | 7,100 |
| 4/26 | 3,575 | 3,670 | 3,575 | 3,630 | +55 | +1.5 | 35,000 |
| 4/19 | 3,590 | 3,675 | 3,560 | 3,575 | -55 | -1.5 | 34,900 |
| 4/12 | 3,760 | 3,775 | 3,580 | 3,630 | -130 | -3.5 | 38,900 |
| 4/5 | 3,805 | 3,805 | 3,700 | 3,760 | -45 | -1.2 | 26,000 |
| 3/29 | 4,035 | 4,055 | 3,805 | 3,805 | -220 | -5.5 | 56,200 |
| 3/22 | 3,920 | 4,040 | 3,920 | 4,025 | +105 | +2.7 | 28,900 |
| 3/15 | 3,910 | 3,970 | 3,840 | 3,920 | 0 | 0.0 | 53,600 |
| 3/8 | 3,920 | 3,960 | 3,805 | 3,920 | +25 | +0.6 | 30,200 |
| 3/1 | 3,900 | 3,980 | 3,880 | 3,895 | -5 | -0.1 | 31,500 |
| 2/22 | 3,785 | 3,910 | 3,775 | 3,900 | +135 | +3.6 | 27,200 |
| 2/16 | 3,750 | 3,805 | 3,705 | 3,765 | +25 | +0.7 | 22,500 |
| 2/9 | 3,775 | 3,860 | 3,725 | 3,740 | -40 | -1.1 | 47,200 |
| 2/2 | 3,705 | 3,780 | 3,705 | 3,780 | +75 | +2.0 | 41,100 |
| 1/26 | 3,700 | 3,730 | 3,685 | 3,705 | +15 | +0.4 | 21,200 |
| 1/19 | 3,700 | 3,770 | 3,690 | 3,690 | +10 | +0.3 | 32,600 |
| 1/12 | 3,670 | 3,780 | 3,670 | 3,680 | +5 | +0.1 | 36,500 |
| 1/5 | 3,635 | 3,715 | 3,625 | 3,675 | +40 | +1.1 | 18,800 |
| 12/29 | 3,515 | 3,670 | 3,515 | 3,635 | +115 | +3.3 | 40,800 |
| 12/22 | 3,545 | 3,550 | 3,495 | 3,520 | -30 | -0.9 | 21,200 |
| 12/15 | 3,550 | 3,560 | 3,515 | 3,550 | +5 | +0.1 | 10,200 |
| 12/8 | 3,565 | 3,565 | 3,515 | 3,545 | -20 | -0.6 | 16,800 |
| 12/1 | 3,560 | 3,575 | 3,540 | 3,565 | +5 | +0.1 | 10,600 |
| 11/24 | 3,570 | 3,570 | 3,535 | 3,560 | -10 | -0.3 | 11,100 |
| 11/17 | 3,530 | 3,575 | 3,515 | 3,570 | +40 | +1.1 | 27,100 |
| 11/10 | 3,485 | 3,550 | 3,460 | 3,530 | +55 | +1.6 | 38,200 |
| 11/2 | 3,475 | 3,500 | 3,455 | 3,475 | -10 | -0.3 | 36,900 |
| 10/27 | 3,450 | 3,485 | 3,420 | 3,485 | +35 | +1.0 | 32,000 |
| 10/20 | 3,445 | 3,460 | 3,430 | 3,450 | 0 | 0.0 | 23,000 |
| 10/13 | 3,495 | 3,510 | 3,440 | 3,450 | -55 | -1.6 | 23,800 |
▶︎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