6292東証S信用
業種 機械
カワタ 株価時系列データ
PTS
907.1
円
(14:35)
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 |
|---|---|
| 1,281 (23/06/16) | 905 (24/05/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,164 (24/01/30) | 905 (24/05/16) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 906 | 916 | 903 | 904 | -7 | -0.8 | 49,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 916 | 938 | 905 | 911 | -7 | -0.8 | 140,100 |
| 5/10 | 992 | 1,005 | 915 | 918 | -64 | -6.5 | 192,000 |
| 5/2 | 975 | 990 | 975 | 982 | +10 | +1.0 | 58,300 |
| 4/26 | 978 | 998 | 971 | 972 | 0 | 0.0 | 110,400 |
| 4/19 | 1,012 | 1,015 | 962 | 972 | -40 | -4.0 | 177,100 |
| 4/12 | 1,027 | 1,030 | 1,010 | 1,012 | -1 | -0.1 | 74,900 |
| 4/5 | 1,055 | 1,055 | 1,005 | 1,013 | -38 | -3.6 | 96,400 |
| 3/29 | 1,079 | 1,082 | 1,048 | 1,051 | -24 | -2.2 | 105,900 |
| 3/22 | 1,062 | 1,085 | 1,053 | 1,075 | +19 | +1.8 | 79,000 |
| 3/15 | 1,056 | 1,065 | 1,033 | 1,056 | -7 | -0.7 | 102,300 |
| 3/8 | 1,056 | 1,088 | 1,045 | 1,063 | +9 | +0.9 | 193,600 |
| 3/1 | 1,076 | 1,092 | 1,052 | 1,054 | -18 | -1.7 | 153,100 |
| 2/22 | 1,034 | 1,077 | 1,034 | 1,072 | +39 | +3.8 | 99,000 |
| 2/16 | 1,030 | 1,038 | 1,013 | 1,033 | +10 | +1.0 | 153,300 |
| 2/9 | 1,037 | 1,045 | 1,013 | 1,023 | -7 | -0.7 | 213,700 |
| 2/2 | 1,128 | 1,164 | 1,022 | 1,030 | -98 | -8.7 | 644,700 |
| 1/26 | 1,111 | 1,150 | 1,111 | 1,128 | +20 | +1.8 | 127,900 |
| 1/19 | 1,082 | 1,135 | 1,082 | 1,108 | +33 | +3.1 | 198,100 |
| 1/12 | 1,093 | 1,104 | 1,070 | 1,075 | -10 | -0.9 | 110,400 |
| 1/5 | 1,069 | 1,093 | 1,066 | 1,085 | +13 | +1.2 | 57,700 |
| 12/29 | 1,063 | 1,079 | 1,036 | 1,072 | +26 | +2.5 | 158,600 |
| 12/22 | 1,022 | 1,059 | 1,022 | 1,046 | +38 | +3.8 | 144,100 |
| 12/15 | 1,038 | 1,044 | 992 | 1,008 | -16 | -1.6 | 169,200 |
| 12/8 | 1,085 | 1,095 | 1,016 | 1,024 | -62 | -5.7 | 133,500 |
| 12/1 | 1,088 | 1,106 | 1,056 | 1,086 | +13 | +1.2 | 125,600 |
| 11/24 | 1,085 | 1,098 | 1,055 | 1,073 | -6 | -0.6 | 119,300 |
| 11/17 | 1,049 | 1,079 | 1,021 | 1,079 | +38 | +3.7 | 112,300 |
| 11/10 | 1,095 | 1,095 | 1,015 | 1,041 | -34 | -3.2 | 302,500 |
| 11/2 | 1,005 | 1,125 | 963 | 1,075 | +55 | +5.4 | 708,900 |
| 10/27 | 1,030 | 1,041 | 997 | 1,020 | -10 | -1.0 | 180,900 |
▶︎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