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 |
|---|---|
| 1,281 (23/06/16) | 862 (24/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,164 (24/01/30) | 862 (24/05/30) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 900 | 908 | 899 | 907 | +13 | +1.5 | 16,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/20 | 1,042 | 1,072 | 1,015 | 1,030 | -28 | -2.7 | 141,200 |
| 10/13 | 1,054 | 1,094 | 1,051 | 1,058 | +8 | +0.8 | 99,200 |
| 10/6 | 1,121 | 1,144 | 1,030 | 1,050 | -80 | -7.1 | 242,300 |
| 9/29 | 1,148 | 1,215 | 1,122 | 1,130 | +48 | +4.4 | 580,300 |
| 9/22 | 1,104 | 1,110 | 1,066 | 1,082 | -25 | -2.3 | 124,600 |
| 9/15 | 1,102 | 1,120 | 1,094 | 1,107 | +6 | +0.5 | 164,800 |
| 9/8 | 1,106 | 1,143 | 1,096 | 1,101 | +8 | +0.7 | 200,400 |
| 9/1 | 1,018 | 1,107 | 1,013 | 1,093 | +75 | +7.4 | 270,700 |
| 8/25 | 1,012 | 1,043 | 1,012 | 1,018 | +7 | +0.7 | 115,100 |
| 8/18 | 1,055 | 1,060 | 988 | 1,011 | -29 | -2.8 | 240,600 |
| 8/10 | 1,025 | 1,055 | 1,021 | 1,040 | +11 | +1.1 | 134,800 |
| 8/4 | 1,202 | 1,255 | 963 | 1,029 | -154 | -13.0 | 886,900 |
| 7/28 | 1,245 | 1,245 | 1,163 | 1,183 | -46 | -3.7 | 393,500 |
| 7/21 | 1,150 | 1,244 | 1,142 | 1,229 | +137 | +12.6 | 390,500 |
| 7/14 | 1,123 | 1,141 | 1,075 | 1,092 | -33 | -2.9 | 203,400 |
| 7/7 | 1,197 | 1,217 | 1,117 | 1,125 | -72 | -6.0 | 270,100 |
| 6/30 | 1,122 | 1,206 | 1,103 | 1,197 | +70 | +6.2 | 266,300 |
| 6/23 | 1,205 | 1,229 | 1,122 | 1,127 | -89 | -7.3 | 661,200 |
| 6/16 | 957 | 1,281 | 954 | 1,216 | +263 | +27.6 | 2,130,500 |
| 6/9 | 955 | 956 | 927 | 953 | +20 | +2.1 | 138,100 |
| 6/2 | 936 | 943 | 918 | 933 | +2 | +0.2 | 94,800 |
| 5/26 | 976 | 983 | 931 | 931 | -47 | -4.8 | 130,100 |
| 5/19 | 951 | 981 | 934 | 978 | +37 | +3.9 | 283,300 |
| 5/12 | 870 | 1,018 | 864 | 941 | +71 | +8.2 | 424,200 |
| 5/2 | 880 | 880 | 861 | 870 | -4 | -0.5 | 44,200 |
| 4/28 | 855 | 878 | 850 | 874 | +27 | +3.2 | 205,300 |
| 4/21 | 849 | 854 | 834 | 847 | +1 | +0.1 | 66,400 |
| 4/14 | 843 | 853 | 832 | 846 | +15 | +1.8 | 101,100 |
▶︎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