6390東証P貸借
業種 機械
加藤製作所 株価時系列データ
PTS
1,301.9
円
(09:24)
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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,347 | 1,365 | 1,280 | 1,311 | -11 | -0.8 | 303,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,899 | 1,954 | 1,863 | 1,951 | +51 | +2.7 | 218,000 |
| 9/13 | 1,733 | 1,923 | 1,710 | 1,900 | +177 | +10.3 | 270,000 |
| 9/6 | 1,671 | 1,742 | 1,646 | 1,723 | +34 | +2.0 | 160,700 |
| 8/30 | 1,596 | 1,695 | 1,574 | 1,689 | +43 | +2.6 | 193,000 |
| 8/23 | 1,636 | 1,672 | 1,613 | 1,646 | +31 | +1.9 | 200,000 |
| 8/16 | 1,731 | 1,735 | 1,486 | 1,615 | -156 | -8.8 | 543,800 |
| 8/9 | 1,807 | 1,810 | 1,718 | 1,771 | -51 | -2.8 | 218,400 |
| 8/2 | 1,941 | 1,974 | 1,813 | 1,822 | -120 | -6.2 | 258,700 |
| 7/26 | 1,948 | 1,985 | 1,914 | 1,942 | +6 | +0.3 | 181,500 |
| 7/19 | 1,964 | 1,980 | 1,879 | 1,936 | -47 | -2.4 | 198,300 |
| 7/12 | 2,050 | 2,060 | 1,976 | 1,983 | -81 | -3.9 | 208,200 |
| 7/5 | 2,044 | 2,103 | 2,033 | 2,064 | +55 | +2.7 | 249,100 |
| 6/28 | 1,943 | 2,033 | 1,936 | 2,009 | +75 | +3.9 | 238,300 |
| 6/21 | 1,961 | 1,981 | 1,885 | 1,934 | -32 | -1.6 | 380,700 |
| 6/14 | 2,009 | 2,063 | 1,945 | 1,966 | -32 | -1.6 | 328,200 |
| 6/7 | 1,908 | 2,030 | 1,860 | 1,998 | +78 | +4.1 | 382,200 |
| 5/31 | 2,060 | 2,061 | 1,905 | 1,920 | -118 | -5.8 | 385,700 |
| 5/24 | 2,109 | 2,110 | 2,005 | 2,038 | -68 | -3.2 | 322,600 |
| 5/17 | 2,609 | 2,669 | 2,029 | 2,106 | -525 | -20.0 | 601,300 |
| 5/10 | 2,791 | 2,791 | 2,556 | 2,631 | -162 | -5.8 | 277,600 |
| 4/26 | 2,772 | 2,805 | 2,698 | 2,793 | +3 | +0.1 | 215,800 |
| 4/19 | 2,794 | 2,823 | 2,741 | 2,790 | +9 | +0.3 | 142,400 |
| 4/12 | 2,755 | 2,792 | 2,730 | 2,781 | +27 | +1.0 | 157,500 |
| 4/5 | 2,629 | 2,773 | 2,629 | 2,754 | +141 | +5.4 | 229,300 |
| 3/29 | 2,660 | 2,699 | 2,599 | 2,613 | -74 | -2.8 | 252,000 |
| 3/22 | 2,624 | 2,687 | 2,605 | 2,687 | +82 | +3.2 | 223,900 |
| 3/15 | 2,551 | 2,618 | 2,551 | 2,605 | +51 | +2.0 | 273,700 |
| 3/8 | 2,731 | 2,734 | 2,544 | 2,554 | -152 | -5.6 | 227,500 |
| 3/1 | 2,747 | 2,761 | 2,672 | 2,706 | ー | ー | 243,500 |
▶︎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
