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) |
|---|---|---|---|---|---|---|---|
| 7/2 | 907 | 907 | 901 | 904 | -3 | -0.3 | 9,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/2 | 1,121 | 1,144 | 1,114 | 1,114 | -16 | -1.4 | 63,200 |
| 9/29 | 1,161 | 1,161 | 1,122 | 1,130 | -34 | -2.9 | 53,300 |
| 9/28 | 1,172 | 1,185 | 1,157 | 1,164 | -15 | -1.3 | 61,000 |
| 9/27 | 1,184 | 1,189 | 1,150 | 1,179 | -5 | -0.4 | 83,500 |
| 9/26 | 1,177 | 1,187 | 1,154 | 1,184 | +16 | +1.4 | 99,900 |
| 9/25 | 1,148 | 1,215 | 1,136 | 1,168 | +86 | +8.0 | 282,600 |
| 9/22 | 1,074 | 1,095 | 1,066 | 1,082 | +1 | +0.1 | 45,800 |
| 9/21 | 1,098 | 1,105 | 1,077 | 1,081 | -16 | -1.5 | 29,800 |
| 9/20 | 1,106 | 1,110 | 1,097 | 1,097 | -9 | -0.8 | 22,900 |
| 9/19 | 1,104 | 1,106 | 1,090 | 1,106 | -1 | -0.1 | 26,100 |
| 9/15 | 1,111 | 1,119 | 1,103 | 1,107 | -3 | -0.3 | 38,800 |
| 9/14 | 1,103 | 1,112 | 1,099 | 1,110 | +7 | +0.6 | 33,400 |
| 9/13 | 1,106 | 1,120 | 1,098 | 1,103 | -1 | -0.1 | 46,100 |
| 9/12 | 1,099 | 1,110 | 1,094 | 1,104 | +5 | +0.5 | 25,000 |
| 9/11 | 1,102 | 1,111 | 1,095 | 1,099 | -2 | -0.2 | 21,500 |
| 9/8 | 1,116 | 1,120 | 1,100 | 1,101 | -20 | -1.8 | 36,200 |
| 9/7 | 1,126 | 1,128 | 1,113 | 1,121 | -11 | -1.0 | 39,500 |
| 9/6 | 1,127 | 1,143 | 1,120 | 1,132 | +9 | +0.8 | 43,300 |
| 9/5 | 1,119 | 1,123 | 1,104 | 1,123 | +4 | +0.4 | 23,700 |
| 9/4 | 1,106 | 1,129 | 1,096 | 1,119 | +26 | +2.4 | 57,700 |
| 9/1 | 1,075 | 1,107 | 1,075 | 1,093 | +12 | +1.1 | 53,800 |
| 8/31 | 1,067 | 1,084 | 1,067 | 1,081 | +15 | +1.4 | 28,900 |
| 8/30 | 1,089 | 1,089 | 1,045 | 1,066 | -9 | -0.8 | 63,100 |
| 8/29 | 1,061 | 1,084 | 1,047 | 1,075 | +44 | +4.3 | 89,700 |
| 8/28 | 1,018 | 1,034 | 1,013 | 1,031 | +13 | +1.3 | 35,200 |
| 8/25 | 1,017 | 1,024 | 1,014 | 1,018 | -8 | -0.8 | 20,100 |
| 8/24 | 1,037 | 1,038 | 1,026 | 1,026 | -8 | -0.8 | 14,300 |
| 8/23 | 1,043 | 1,043 | 1,023 | 1,034 | -2 | -0.2 | 21,400 |
▶︎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