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) |
|---|---|---|---|---|---|---|---|
| 7/5 | 906 | 908 | 898 | 898 | -7 | -0.8 | 14,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/12 | 1,125 | 1,125 | 1,088 | 1,090 | -20 | -1.8 | 47,300 |
| 7/11 | 1,134 | 1,138 | 1,109 | 1,110 | -22 | -1.9 | 48,800 |
| 7/10 | 1,123 | 1,141 | 1,119 | 1,132 | +7 | +0.6 | 30,700 |
| 7/7 | 1,125 | 1,142 | 1,117 | 1,125 | -23 | -2.0 | 28,700 |
| 7/6 | 1,132 | 1,161 | 1,130 | 1,148 | +8 | +0.7 | 32,000 |
| 7/5 | 1,171 | 1,171 | 1,133 | 1,140 | -36 | -3.1 | 77,600 |
| 7/4 | 1,191 | 1,217 | 1,174 | 1,176 | -15 | -1.3 | 68,300 |
| 7/3 | 1,197 | 1,205 | 1,176 | 1,191 | -6 | -0.5 | 63,500 |
| 6/30 | 1,177 | 1,206 | 1,171 | 1,197 | +24 | +2.1 | 81,900 |
| 6/29 | 1,149 | 1,184 | 1,146 | 1,173 | +23 | +2.0 | 55,500 |
| 6/28 | 1,121 | 1,156 | 1,121 | 1,150 | +35 | +3.1 | 51,300 |
| 6/27 | 1,129 | 1,129 | 1,103 | 1,115 | -6 | -0.5 | 34,300 |
| 6/26 | 1,122 | 1,148 | 1,110 | 1,121 | -6 | -0.5 | 43,300 |
| 6/23 | 1,133 | 1,167 | 1,122 | 1,127 | -8 | -0.7 | 95,100 |
| 6/22 | 1,150 | 1,179 | 1,130 | 1,135 | -24 | -2.1 | 103,100 |
| 6/21 | 1,170 | 1,190 | 1,141 | 1,159 | -24 | -2.0 | 133,500 |
| 6/20 | 1,189 | 1,229 | 1,168 | 1,183 | -7 | -0.6 | 142,700 |
| 6/19 | 1,205 | 1,225 | 1,181 | 1,190 | -26 | -2.1 | 186,800 |
| 6/16 | 1,280 | 1,281 | 1,181 | 1,216 | -34 | -2.7 | 471,700 |
| 6/15 | 1,200 | 1,250 | 1,120 | 1,250 | +209 | +20.1 | 757,200 |
| 6/14 | 1,110 | 1,137 | 1,030 | 1,041 | -39 | -3.6 | 451,100 |
| 6/13 | 1,022 | 1,086 | 1,016 | 1,080 | +115 | +11.9 | 405,500 |
| 6/12 | 957 | 976 | 954 | 965 | +12 | +1.3 | 45,000 |
| 6/9 | 945 | 955 | 936 | 953 | +14 | +1.5 | 28,000 |
| 6/8 | 929 | 942 | 928 | 939 | +5 | +0.5 | 16,200 |
| 6/7 | 943 | 946 | 927 | 934 | -4 | -0.4 | 49,100 |
| 6/6 | 938 | 946 | 935 | 938 | -7 | -0.7 | 20,400 |
| 6/5 | 955 | 956 | 942 | 945 | +12 | +1.3 | 24,400 |
| 6/2 | 931 | 938 | 922 | 933 | +10 | +1.1 | 14,800 |
| 6/1 | 920 | 927 | 920 | 923 | +4 | +0.4 | 11,800 |
▶︎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