6292東証S信用
業種 機械
カワタ 株価時系列データ
PTS
799.1
円
(12:47)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,164 (24/01/30) | 758 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,164 (24/01/30) | 758 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 800 | 801 | 791 | 798 | -3 | -0.4 | 126,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/11 | 1,098 | 1,225 | 1,080 | 1,144 | +36 | +3.3 | 1,196,800 |
| 19/10 | 953 | 1,185 | 918 | 1,108 | +170 | +18.1 | 1,316,100 |
| 19/09 | 916 | 989 | 908 | 938 | +24 | +2.6 | 425,000 |
| 19/08 | 1,038 | 1,038 | 877 | 914 | -125 | -12.0 | 462,400 |
| 19/07 | 1,069 | 1,118 | 1,020 | 1,039 | -4 | -0.4 | 676,000 |
| 19/06 | 1,049 | 1,105 | 979 | 1,043 | -25 | -2.3 | 1,022,000 |
| 19/05 | 1,548 | 1,548 | 1,036 | 1,068 | -404 | -27.5 | 1,417,900 |
| 19/04 | 1,372 | 1,671 | 1,356 | 1,472 | +120 | +8.9 | 1,595,200 |
| 19/03 | 1,475 | 1,482 | 1,285 | 1,352 | -117 | -8.0 | 744,700 |
| 19/02 | 1,368 | 1,492 | 1,208 | 1,469 | +131 | +9.8 | 1,369,600 |
| 19/01 | 1,261 | 1,511 | 1,174 | 1,338 | +59 | +4.6 | 1,466,000 |
| 18/12 | 1,786 | 1,843 | 1,132 | 1,279 | -477 | -27.2 | 1,502,200 |
| 18/11 | 2,246 | 2,246 | 1,557 | 1,756 | -490 | -21.8 | 3,498,400 |
| 18/10 | 2,456 | 2,490 | 2,011 | 2,246 | -160 | -6.7 | 2,160,500 |
| 18/09 | 2,336 | 2,545 | 2,156 | 2,406 | +51 | +2.2 | 1,310,200 |
| 18/08 | 2,190 | 2,399 | 1,925 | 2,355 | +213 | +9.9 | 1,800,700 |
| 18/07 | 1,720 | 2,220 | 1,518 | 2,142 | +452 | +26.8 | 1,741,900 |
| 18/06 | 1,535 | 1,844 | 1,502 | 1,690 | +134 | +8.6 | 1,286,200 |
| 18/05 | 1,822 | 1,916 | 1,482 | 1,556 | -264 | -14.5 | 2,484,500 |
| 18/04 | 1,965 | 2,100 | 1,720 | 1,820 | -140 | -7.1 | 2,811,300 |
| 18/03 | 2,040 | 2,500 | 1,755 | 1,960 | -78 | -3.8 | 3,887,600 |
| 18/02 | 1,879 | 2,190 | 1,508 | 2,038 | +194 | +10.5 | 7,383,900 |
| 18/01 | 1,259 | 2,096 | 1,241 | 1,844 | +602 | +48.5 | 6,207,300 |
| 17/12 | 1,085 | 1,488 | 986 | 1,242 | +150 | +13.7 | 5,223,700 |
| 17/11 | 984 | 1,244 | 938 | 1,092 | +108 | +11.0 | 2,672,600 |
| 17/10 | 1,100 | 1,500 | 926 | 984 | -272 | -21.7 | 10,598,600 |
| 17/09 | 630 | 1,345 | 617 | 1,256 | +631 | +101.0 | 4,653,700 |
| 17/08 | 600 | 637 | 586 | 625 | +27 | +4.5 | 168,400 |
| 17/07 | 567 | 640 | 565 | 598 | +34 | +6.0 | 384,400 |
| 17/06 | 548 | 573 | 545 | 564 | +11 | +2.0 | 137,000 |
▶︎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
