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 |
|---|---|
| 1,255 (23/07/31) | 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) |
|---|---|---|---|---|---|---|---|
| 6/24 | 892 | 898 | 889 | 890 | -4 | -0.5 | 13,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/31 | 1,135 | 1,153 | 1,030 | 1,074 | -49 | -4.4 | 270,900 |
| 1/30 | 1,162 | 1,164 | 1,123 | 1,123 | -30 | -2.6 | 111,000 |
| 1/29 | 1,128 | 1,153 | 1,128 | 1,153 | +25 | +2.2 | 43,200 |
| 1/26 | 1,125 | 1,145 | 1,124 | 1,128 | +3 | +0.3 | 31,800 |
| 1/25 | 1,123 | 1,134 | 1,121 | 1,125 | +4 | +0.4 | 22,500 |
| 1/24 | 1,125 | 1,131 | 1,120 | 1,121 | -9 | -0.8 | 19,500 |
| 1/23 | 1,140 | 1,150 | 1,123 | 1,130 | -7 | -0.6 | 22,500 |
| 1/22 | 1,111 | 1,138 | 1,111 | 1,137 | +29 | +2.6 | 31,600 |
| 1/19 | 1,102 | 1,118 | 1,090 | 1,108 | +8 | +0.7 | 34,100 |
| 1/18 | 1,116 | 1,119 | 1,099 | 1,100 | -16 | -1.4 | 21,700 |
| 1/17 | 1,127 | 1,135 | 1,111 | 1,116 | +3 | +0.3 | 32,500 |
| 1/16 | 1,120 | 1,122 | 1,103 | 1,113 | -8 | -0.7 | 26,500 |
| 1/15 | 1,082 | 1,135 | 1,082 | 1,121 | +46 | +4.3 | 83,300 |
| 1/12 | 1,089 | 1,089 | 1,070 | 1,075 | -14 | -1.3 | 29,600 |
| 1/11 | 1,102 | 1,102 | 1,088 | 1,089 | -3 | -0.3 | 23,600 |
| 1/10 | 1,093 | 1,104 | 1,091 | 1,092 | +1 | +0.1 | 31,700 |
| 1/9 | 1,093 | 1,097 | 1,082 | 1,091 | +6 | +0.6 | 25,500 |
| 1/5 | 1,093 | 1,093 | 1,079 | 1,085 | -6 | -0.6 | 20,700 |
| 1/4 | 1,069 | 1,091 | 1,066 | 1,091 | +19 | +1.8 | 37,000 |
| 12/29 | 1,072 | 1,075 | 1,060 | 1,072 | -6 | -0.6 | 36,500 |
| 12/28 | 1,058 | 1,079 | 1,054 | 1,078 | +20 | +1.9 | 26,800 |
| 12/27 | 1,050 | 1,062 | 1,048 | 1,058 | +10 | +1.0 | 31,600 |
| 12/26 | 1,040 | 1,051 | 1,037 | 1,048 | +11 | +1.1 | 33,300 |
| 12/25 | 1,063 | 1,063 | 1,036 | 1,037 | -9 | -0.9 | 30,400 |
▶︎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