6390東証P貸借
業種 機械
加藤製作所 株価時系列データ
PTS
1,287.9
円
(13:59)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,347 | 1,365 | 1,280 | 1,292 | -30 | -2.3 | 279,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,235 | 1,322 | 1,232 | 1,322 | +79 | +6.4 | 309,700 |
| 11/15 | 1,265 | 1,322 | 1,235 | 1,243 | -12 | -1.0 | 461,800 |
| 11/8 | 1,225 | 1,307 | 1,225 | 1,255 | +33 | +2.7 | 336,000 |
| 11/1 | 1,188 | 1,249 | 1,180 | 1,222 | +35 | +3.0 | 377,100 |
| 10/25 | 1,249 | 1,252 | 1,185 | 1,187 | -63 | -5.0 | 286,000 |
| 10/18 | 1,250 | 1,277 | 1,226 | 1,250 | +3 | +0.2 | 225,200 |
| 10/11 | 1,245 | 1,265 | 1,186 | 1,247 | +16 | +1.3 | 458,700 |
| 10/4 | 1,183 | 1,232 | 1,167 | 1,231 | +18 | +1.5 | 266,000 |
| 9/27 | 1,252 | 1,253 | 1,187 | 1,213 | -28 | -2.3 | 503,600 |
| 9/20 | 1,177 | 1,253 | 1,154 | 1,241 | +79 | +6.8 | 317,900 |
| 9/13 | 1,171 | 1,229 | 1,142 | 1,162 | -56 | -4.6 | 450,700 |
| 9/6 | 1,294 | 1,297 | 1,206 | 1,218 | -69 | -5.4 | 443,300 |
| 8/30 | 1,281 | 1,323 | 1,250 | 1,287 | +6 | +0.5 | 533,100 |
| 8/23 | 1,265 | 1,330 | 1,220 | 1,281 | +14 | +1.1 | 379,000 |
| 8/16 | 1,179 | 1,274 | 1,140 | 1,267 | +238 | +23.1 | 669,700 |
| 8/9 | 1,000 | 1,054 | 853 | 1,029 | -44 | -4.1 | 739,000 |
| 8/2 | 1,208 | 1,229 | 1,073 | 1,073 | -131 | -10.9 | 522,800 |
| 7/26 | 1,300 | 1,300 | 1,198 | 1,204 | -99 | -7.6 | 286,500 |
| 7/19 | 1,267 | 1,353 | 1,262 | 1,303 | +42 | +3.3 | 261,900 |
| 7/12 | 1,292 | 1,297 | 1,250 | 1,261 | -35 | -2.7 | 298,000 |
| 7/5 | 1,322 | 1,326 | 1,280 | 1,296 | -14 | -1.1 | 275,600 |
| 6/28 | 1,224 | 1,314 | 1,223 | 1,310 | +81 | +6.6 | 264,400 |
| 6/21 | 1,280 | 1,288 | 1,210 | 1,229 | -68 | -5.2 | 333,200 |
| 6/14 | 1,270 | 1,320 | 1,265 | 1,297 | +37 | +2.9 | 253,000 |
| 6/7 | 1,312 | 1,312 | 1,254 | 1,260 | -46 | -3.5 | 329,700 |
| 5/31 | 1,355 | 1,365 | 1,272 | 1,306 | -23 | -1.7 | 349,600 |
| 5/24 | 1,321 | 1,384 | 1,315 | 1,329 | +15 | +1.1 | 341,600 |
| 5/17 | 1,370 | 1,428 | 1,308 | 1,314 | -56 | -4.1 | 436,700 |
| 5/10 | 1,377 | 1,378 | 1,350 | 1,370 | -1 | -0.1 | 153,100 |
| 5/2 | 1,378 | 1,398 | 1,351 | 1,371 | +18 | +1.3 | 168,700 |
▶︎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
