！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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 3,635 | 4,055 | 3,560 | 3,630 | -5 | -0.1 | 603,200 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 3,535 | 3,670 | 3,420 | 3,635 | +120 | +3.4 | 1,434,900 |
| 2022 | 4,000 | 4,090 | 3,400 | 3,515 | -440 | -11.1 | 1,712,100 |
| 2021 | 3,980 | 4,545 | 3,900 | 3,955 | +40 | +1.0 | 472,600 |
| 2020 | 3,875 | 4,045 | 3,100 | 3,915 | +100 | +2.6 | 566,900 |
| 2019 | 5,290 | 5,690 | 3,420 | 3,815 | -1,505 | -28.3 | 664,700 |
| 2018 | 6,610 | 7,600 | 5,020 | 5,320 | -1,210 | -18.5 | 857,700 |
| 2017 | 3,770 | 7,200 | 3,735 | 6,530 | +2,790 | +74.6 | 1,794,300 |
| 2016 | 2,816 | 3,740 | 2,644 | 3,740 | +924 | +32.8 | 619,300 |
| 2015 | 2,630 | 2,889 | 2,605 | 2,816 | +208 | +8.0 | 531,100 |
| 2014 | 2,690 | 2,749 | 2,519 | 2,608 | -83 | -3.1 | 517,000 |
| 2013 | 2,035 | 3,325 | 2,032 | 2,691 | +661 | +32.6 | 1,729,800 |
| 2012 | 1,920 | 2,247 | 1,920 | 2,030 | +110 | +5.7 | 393,600 |
| 2011 | 1,800 | 2,020 | 1,700 | 1,920 | +130 | +7.3 | 203,400 |
| 2010 | 1,630 | 1,950 | 1,606 | 1,790 | +161 | +9.9 | 250,200 |
| 2009 | 1,389 | 1,680 | 1,310 | 1,629 | +269 | +19.8 | 227,100 |
| 2008 | 1,628 | 1,677 | 1,200 | 1,360 | -270 | -16.6 | 229,600 |
| 2007 | 1,795 | 1,871 | 1,570 | 1,630 | -150 | -8.4 | 490,500 |
| 2006 | 2,040 | 2,245 | 1,665 | 1,780 | -260 | -12.8 | 827,300 |
| 2005 | 1,307 | 2,080 | 1,300 | 2,040 | +735 | +56.3 | 1,307,500 |
| 2004 | 910 | 1,780 | 910 | 1,305 | +405 | +45.0 | 2,021,800 |
| 2003 | 809 | 1,050 | 800 | 900 | +95 | +11.8 | 1,087,000 |
| 2002 | 780 | 870 | 770 | 805 | +16 | +2.0 | 828,400 |
| 2001 | 770 | 865 | 740 | 789 | +9 | +1.2 | 812,900 |
| 2000 | 800 | 890 | 740 | 780 | -30 | -3.7 | 881,800 |
| 1999 | 659 | 990 | 611 | 810 | +160 | +24.6 | 1,745,000 |
| 1998 | 659 | 819 | 450 | 650 | -10 | -1.5 | 1,142,000 |
| 1997 | 1,250 | 1,250 | 620 | 660 | -590 | -47.2 | 502,000 |
| 1996 | 1,310 | 1,600 | 1,200 | 1,250 | -60 | -4.6 | 2,127,000 |
| 1995 | 2,600 | 2,600 | 1,150 | 1,310 | -1,250 | -48.8 | 1,280,000 |
| 1994 | 2,950 | 3,350 | 2,250 | 2,560 | -390 | -13.2 | 2,168,000 |
▶︎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