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) |
|---|---|---|---|---|---|---|---|
| 7/4 | 909 | 909 | 904 | 905 | -4 | -0.4 | 12,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/22 | 1,029 | 1,043 | 1,022 | 1,036 | +11 | +1.1 | 26,000 |
| 8/21 | 1,012 | 1,039 | 1,012 | 1,025 | +14 | +1.4 | 33,300 |
| 8/18 | 993 | 1,025 | 993 | 1,011 | +4 | +0.4 | 43,100 |
| 8/17 | 1,010 | 1,018 | 988 | 1,007 | -3 | -0.3 | 70,500 |
| 8/16 | 1,033 | 1,035 | 1,008 | 1,010 | -39 | -3.7 | 69,600 |
| 8/15 | 1,030 | 1,060 | 1,030 | 1,049 | +19 | +1.8 | 34,100 |
| 8/14 | 1,055 | 1,055 | 1,030 | 1,030 | -10 | -1.0 | 23,300 |
| 8/10 | 1,039 | 1,041 | 1,027 | 1,040 | +6 | +0.6 | 19,600 |
| 8/9 | 1,037 | 1,043 | 1,026 | 1,034 | -9 | -0.9 | 22,100 |
| 8/8 | 1,046 | 1,055 | 1,035 | 1,043 | -3 | -0.3 | 43,100 |
| 8/7 | 1,025 | 1,054 | 1,021 | 1,046 | +17 | +1.7 | 50,000 |
| 8/4 | 1,030 | 1,061 | 1,028 | 1,029 | -7 | -0.7 | 53,100 |
| 8/3 | 1,046 | 1,060 | 1,033 | 1,036 | -19 | -1.8 | 74,300 |
| 8/2 | 1,069 | 1,080 | 1,043 | 1,055 | -30 | -2.8 | 93,400 |
| 8/1 | 1,099 | 1,138 | 1,079 | 1,085 | +6 | +0.6 | 146,200 |
| 7/31 | 1,202 | 1,255 | 963 | 1,079 | -104 | -8.8 | 519,900 |
| 7/28 | 1,200 | 1,200 | 1,163 | 1,183 | -37 | -3.0 | 176,900 |
| 7/27 | 1,217 | 1,237 | 1,206 | 1,220 | +12 | +1.0 | 49,700 |
| 7/26 | 1,216 | 1,225 | 1,205 | 1,208 | -1 | -0.1 | 39,100 |
| 7/25 | 1,228 | 1,234 | 1,198 | 1,209 | -23 | -1.9 | 63,700 |
| 7/24 | 1,245 | 1,245 | 1,215 | 1,232 | +3 | +0.2 | 64,100 |
| 7/21 | 1,207 | 1,244 | 1,200 | 1,229 | +29 | +2.4 | 82,500 |
| 7/20 | 1,217 | 1,220 | 1,188 | 1,200 | -8 | -0.7 | 47,900 |
| 7/19 | 1,162 | 1,215 | 1,162 | 1,208 | +42 | +3.6 | 108,400 |
| 7/18 | 1,150 | 1,192 | 1,142 | 1,166 | +74 | +6.8 | 151,700 |
| 7/14 | 1,098 | 1,103 | 1,081 | 1,092 | -5 | -0.5 | 30,500 |
| 7/13 | 1,090 | 1,103 | 1,075 | 1,097 | +7 | +0.6 | 46,100 |
| 7/12 | 1,125 | 1,125 | 1,088 | 1,090 | -20 | -1.8 | 47,300 |
▶︎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