6390東証P貸借
業種 機械
加藤製作所 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 1,575 (24/03/21) | 853 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,575 (24/03/21) | 853 (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) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,218 | 1,365 | 1,216 | 1,300 | +58 | +4.7 | 1,499,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 4,200 | 4,235 | 3,545 | 4,025 | -160 | -3.8 | 1,706,800 |
| 14/09 | 3,780 | 4,225 | 3,780 | 4,185 | +430 | +11.5 | 1,340,000 |
| 14/08 | 3,625 | 3,915 | 3,355 | 3,755 | +45 | +1.2 | 1,947,600 |
| 14/07 | 3,605 | 3,750 | 3,405 | 3,710 | +110 | +3.1 | 1,048,000 |
| 14/06 | 2,965 | 3,735 | 2,965 | 3,600 | +630 | +21.2 | 2,284,600 |
| 14/05 | 2,945 | 3,115 | 2,760 | 2,970 | +30 | +1.0 | 2,503,200 |
| 14/04 | 2,820 | 3,100 | 2,790 | 2,940 | +155 | +5.6 | 1,891,600 |
| 14/03 | 2,925 | 3,085 | 2,460 | 2,785 | -165 | -5.6 | 2,337,400 |
| 14/02 | 3,015 | 3,350 | 2,650 | 2,950 | -100 | -3.3 | 2,883,000 |
| 14/01 | 3,380 | 3,395 | 3,005 | 3,050 | -330 | -9.8 | 1,759,000 |
| 13/12 | 3,155 | 3,400 | 2,975 | 3,380 | +180 | +5.6 | 2,415,400 |
| 13/11 | 3,355 | 3,410 | 3,010 | 3,200 | -160 | -4.8 | 3,392,800 |
| 13/10 | 2,925 | 3,510 | 2,925 | 3,360 | +415 | +14.1 | 3,523,000 |
| 13/09 | 2,740 | 3,165 | 2,660 | 2,945 | +240 | +8.9 | 2,755,800 |
| 13/08 | 2,100 | 2,785 | 2,090 | 2,705 | +620 | +29.7 | 4,437,200 |
| 13/07 | 2,145 | 2,950 | 2,085 | 2,085 | -40 | -1.9 | 2,954,400 |
| 13/06 | 2,190 | 2,285 | 1,840 | 2,125 | -60 | -2.8 | 2,627,600 |
| 13/05 | 1,780 | 2,350 | 1,745 | 2,185 | +395 | +22.1 | 2,836,800 |
| 13/04 | 1,540 | 1,820 | 1,400 | 1,790 | +240 | +15.5 | 1,590,800 |
| 13/03 | 1,475 | 1,630 | 1,410 | 1,550 | +60 | +4.0 | 1,825,200 |
| 13/02 | 1,330 | 1,540 | 1,320 | 1,490 | +170 | +12.9 | 2,416,000 |
| 13/01 | 1,375 | 1,465 | 1,280 | 1,320 | -10 | -0.8 | 2,312,400 |
| 12/12 | 1,080 | 1,370 | 1,070 | 1,330 | +260 | +24.3 | 4,160,800 |
| 12/11 | 1,115 | 1,170 | 1,000 | 1,070 | -30 | -2.7 | 2,620,200 |
| 12/10 | 1,040 | 1,250 | 895 | 1,100 | +55 | +5.3 | 5,573,600 |
| 12/09 | 1,255 | 1,290 | 1,045 | 1,045 | -200 | -16.1 | 2,097,600 |
| 12/08 | 1,800 | 1,820 | 1,235 | 1,245 | -595 | -32.3 | 2,507,600 |
| 12/07 | 2,030 | 2,085 | 1,680 | 1,840 | -185 | -9.1 | 1,295,800 |
| 12/06 | 1,910 | 2,060 | 1,760 | 2,025 | +105 | +5.5 | 1,676,800 |
| 12/05 | 2,025 | 2,030 | 1,605 | 1,920 | -145 | -7.0 | 2,458,400 |
▶︎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
