6292東証S信用
業種 機械
カワタ 株価時系列データ
PTS
791.9
円
(14:51)
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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,164 (24/01/30) | 758 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/9 | 802 | 802 | 790 | 791 | -6 | -0.8 | 35,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/16 | 905 | 913 | 885 | 885 | -16 | -1.8 | 104,300 |
| 9/9 | 907 | 913 | 880 | 901 | -13 | -1.4 | 181,100 |
| 9/2 | 914 | 929 | 905 | 914 | -13 | -1.4 | 151,900 |
| 8/26 | 918 | 929 | 912 | 927 | 0 | 0.0 | 98,300 |
| 8/19 | 929 | 937 | 915 | 927 | 0 | 0.0 | 108,000 |
| 8/12 | 922 | 928 | 910 | 927 | +5 | +0.5 | 127,400 |
| 8/5 | 939 | 948 | 921 | 922 | -5 | -0.5 | 181,500 |
| 7/29 | 988 | 1,030 | 917 | 927 | -58 | -5.9 | 363,100 |
| 7/22 | 965 | 991 | 964 | 985 | +28 | +2.9 | 97,900 |
| 7/15 | 972 | 983 | 953 | 957 | -10 | -1.0 | 154,700 |
| 7/8 | 977 | 990 | 949 | 967 | -7 | -0.7 | 187,200 |
| 7/1 | 1,014 | 1,038 | 964 | 974 | -33 | -3.3 | 169,000 |
| 6/24 | 1,004 | 1,029 | 970 | 1,007 | +9 | +0.9 | 173,000 |
| 6/17 | 1,039 | 1,041 | 977 | 998 | -67 | -6.3 | 276,500 |
| 6/10 | 1,029 | 1,116 | 1,024 | 1,065 | +31 | +3.0 | 247,400 |
| 6/3 | 1,014 | 1,051 | 1,005 | 1,034 | +28 | +2.8 | 167,400 |
| 5/27 | 1,041 | 1,048 | 991 | 1,006 | -35 | -3.4 | 175,200 |
| 5/20 | 1,017 | 1,055 | 985 | 1,041 | +37 | +3.7 | 191,100 |
| 5/13 | 978 | 1,099 | 930 | 1,004 | +23 | +2.3 | 394,100 |
| 5/6 | 1,012 | 1,013 | 976 | 981 | -11 | -1.1 | 43,700 |
| 4/28 | 978 | 997 | 954 | 992 | -6 | -0.6 | 92,100 |
| 4/22 | 966 | 1,042 | 946 | 998 | +29 | +3.0 | 189,800 |
| 4/15 | 971 | 992 | 951 | 969 | -3 | -0.3 | 140,300 |
| 4/8 | 1,032 | 1,046 | 966 | 972 | -62 | -6.0 | 133,000 |
| 4/1 | 1,062 | 1,095 | 1,020 | 1,034 | -36 | -3.4 | 239,100 |
| 3/25 | 1,079 | 1,089 | 1,045 | 1,070 | -9 | -0.8 | 123,700 |
| 3/18 | 998 | 1,086 | 976 | 1,079 | +97 | +9.9 | 112,800 |
| 3/11 | 979 | 989 | 931 | 982 | +3 | +0.3 | 189,100 |
| 3/4 | 1,016 | 1,019 | 967 | 979 | -11 | -1.1 | 127,200 |
| 2/25 | 1,002 | 1,016 | 956 | 990 | -29 | -2.9 | 124,900 |
▶︎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
