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) | 862 (24/05/30) |
年初来高値 | 年初来安値 |
---|---|
1,164 (24/01/30) | 862 (24/05/30) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/14 | 898 | 911 | 898 | 911 | +11 | +1.2 | 14,000 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
2/15 | 1,018 | 1,030 | 1,013 | 1,023 | +4 | +0.4 | 50,000 |
2/14 | 1,028 | 1,030 | 1,017 | 1,019 | -8 | -0.8 | 42,100 |
2/13 | 1,030 | 1,033 | 1,020 | 1,027 | +4 | +0.4 | 34,000 |
2/9 | 1,026 | 1,034 | 1,021 | 1,023 | -3 | -0.3 | 24,000 |
2/8 | 1,029 | 1,030 | 1,013 | 1,026 | -2 | -0.2 | 57,900 |
2/7 | 1,029 | 1,039 | 1,028 | 1,028 | -11 | -1.1 | 25,800 |
2/6 | 1,035 | 1,039 | 1,025 | 1,039 | -1 | -0.1 | 67,500 |
2/5 | 1,037 | 1,045 | 1,033 | 1,040 | +10 | +1.0 | 38,500 |
2/2 | 1,031 | 1,039 | 1,022 | 1,030 | 0 | 0.0 | 69,800 |
2/1 | 1,045 | 1,068 | 1,027 | 1,030 | -44 | -4.1 | 149,800 |
▶︎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