6292東証S信用
業種 機械
カワタ 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 |
---|---|
1,281 (23/06/16) | 905 (24/05/16) |
年初来高値 | 年初来安値 |
---|---|
1,164 (24/01/30) | 905 (24/05/16) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/17 | 913 | 917 | 907 | 911 | -3 | -0.3 | 15,900 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/1 | 1,055 | 1,055 | 1,028 | 1,029 | -22 | -2.1 | 19,500 |
3/29 | 1,050 | 1,059 | 1,048 | 1,051 | +3 | +0.3 | 15,200 |
3/28 | 1,063 | 1,066 | 1,048 | 1,048 | -30 | -2.8 | 18,300 |
3/27 | 1,066 | 1,082 | 1,066 | 1,078 | +10 | +0.9 | 20,400 |
3/26 | 1,072 | 1,076 | 1,067 | 1,068 | -7 | -0.7 | 20,100 |
3/25 | 1,079 | 1,080 | 1,070 | 1,075 | 0 | 0.0 | 31,900 |
3/22 | 1,085 | 1,085 | 1,075 | 1,075 | -10 | -0.9 | 18,000 |
3/21 | 1,075 | 1,085 | 1,074 | 1,085 | +20 | +1.9 | 26,000 |
3/19 | 1,056 | 1,067 | 1,056 | 1,065 | 0 | 0.0 | 18,700 |
3/18 | 1,062 | 1,065 | 1,053 | 1,065 | +9 | +0.9 | 16,300 |
3/15 | 1,061 | 1,065 | 1,056 | 1,056 | -7 | -0.7 | 7,400 |
3/14 | 1,056 | 1,063 | 1,049 | 1,063 | +11 | +1.1 | 9,600 |
3/13 | 1,059 | 1,062 | 1,041 | 1,052 | -3 | -0.3 | 12,000 |
3/12 | 1,042 | 1,055 | 1,033 | 1,055 | +10 | +1.0 | 13,200 |
3/11 | 1,056 | 1,061 | 1,034 | 1,045 | -18 | -1.7 | 60,100 |
3/8 | 1,061 | 1,072 | 1,050 | 1,063 | -9 | -0.8 | 64,600 |
3/7 | 1,079 | 1,081 | 1,064 | 1,072 | -7 | -0.7 | 15,000 |
3/6 | 1,055 | 1,088 | 1,055 | 1,079 | +24 | +2.3 | 40,600 |
3/5 | 1,050 | 1,064 | 1,045 | 1,055 | +3 | +0.3 | 42,700 |
3/4 | 1,056 | 1,067 | 1,047 | 1,052 | -2 | -0.2 | 30,700 |
3/1 | 1,058 | 1,066 | 1,053 | 1,054 | -10 | -0.9 | 19,500 |
2/29 | 1,061 | 1,071 | 1,052 | 1,064 | +1 | +0.1 | 45,600 |
2/28 | 1,076 | 1,084 | 1,063 | 1,063 | -14 | -1.3 | 29,400 |
2/27 | 1,086 | 1,089 | 1,075 | 1,077 | -9 | -0.8 | 26,700 |
2/26 | 1,076 | 1,092 | 1,076 | 1,086 | +14 | +1.3 | 31,900 |
2/22 | 1,075 | 1,077 | 1,062 | 1,072 | +2 | +0.2 | 15,800 |
2/21 | 1,063 | 1,071 | 1,059 | 1,070 | +8 | +0.8 | 29,500 |
2/20 | 1,057 | 1,062 | 1,047 | 1,062 | +14 | +1.3 | 23,900 |
2/19 | 1,034 | 1,054 | 1,034 | 1,048 | +15 | +1.5 | 29,800 |
2/16 | 1,021 | 1,038 | 1,021 | 1,033 | +10 | +1.0 | 27,200 |
▶︎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