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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 898 | 902 | 897 | 901 | +4 | +0.5 | 7,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,036 | 1,063 | 1,036 | 1,058 | +33 | +3.2 | 27,100 |
| 11/14 | 1,032 | 1,042 | 1,021 | 1,025 | -14 | -1.4 | 21,700 |
| 11/13 | 1,049 | 1,050 | 1,035 | 1,039 | -2 | -0.2 | 15,600 |
| 11/10 | 1,025 | 1,041 | 1,019 | 1,041 | 0 | 0.0 | 23,800 |
| 11/9 | 1,024 | 1,042 | 1,015 | 1,041 | +22 | +2.2 | 43,400 |
| 11/8 | 1,061 | 1,066 | 1,019 | 1,019 | -40 | -3.8 | 63,200 |
| 11/7 | 1,068 | 1,075 | 1,053 | 1,059 | -9 | -0.8 | 47,300 |
| 11/6 | 1,095 | 1,095 | 1,055 | 1,068 | -7 | -0.7 | 124,800 |
| 11/2 | 1,106 | 1,116 | 1,065 | 1,075 | -44 | -3.9 | 93,900 |
| 11/1 | 1,065 | 1,119 | 1,036 | 1,119 | +69 | +6.6 | 151,900 |
| 10/31 | 988 | 1,125 | 963 | 1,050 | +68 | +6.9 | 367,800 |
| 10/30 | 1,005 | 1,016 | 982 | 982 | -38 | -3.7 | 95,300 |
| 10/27 | 1,007 | 1,024 | 1,007 | 1,020 | +20 | +2.0 | 15,800 |
| 10/26 | 1,005 | 1,012 | 997 | 1,000 | -22 | -2.2 | 54,500 |
| 10/25 | 1,041 | 1,041 | 1,018 | 1,022 | -9 | -0.9 | 28,000 |
| 10/24 | 1,003 | 1,031 | 1,002 | 1,031 | +23 | +2.3 | 48,100 |
| 10/23 | 1,030 | 1,033 | 1,004 | 1,008 | -22 | -2.1 | 34,500 |
| 10/20 | 1,027 | 1,030 | 1,015 | 1,030 | +8 | +0.8 | 27,900 |
| 10/19 | 1,038 | 1,041 | 1,021 | 1,022 | -32 | -3.0 | 24,300 |
| 10/18 | 1,068 | 1,072 | 1,040 | 1,054 | 0 | 0.0 | 24,100 |
| 10/17 | 1,048 | 1,063 | 1,045 | 1,054 | +18 | +1.7 | 35,200 |
| 10/16 | 1,042 | 1,054 | 1,028 | 1,036 | -22 | -2.1 | 29,700 |
| 10/13 | 1,064 | 1,094 | 1,054 | 1,058 | -14 | -1.3 | 44,400 |
| 10/12 | 1,059 | 1,077 | 1,051 | 1,072 | +13 | +1.2 | 22,500 |
| 10/11 | 1,071 | 1,072 | 1,059 | 1,059 | -12 | -1.1 | 14,700 |
| 10/10 | 1,054 | 1,077 | 1,054 | 1,071 | +21 | +2.0 | 17,600 |
| 10/6 | 1,060 | 1,060 | 1,032 | 1,050 | +2 | +0.2 | 25,400 |
| 10/5 | 1,049 | 1,064 | 1,045 | 1,048 | +11 | +1.1 | 35,800 |
| 10/4 | 1,066 | 1,066 | 1,030 | 1,037 | -43 | -4.0 | 75,200 |
| 10/3 | 1,110 | 1,110 | 1,080 | 1,080 | -34 | -3.1 | 42,700 |
▶︎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