！決算発表予定日 2024/05/14
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 |
|---|---|
| 1,575 (24/03/21) | 1,025 (23/05/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,575 (24/03/21) | 1,293 (24/01/12) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,378 | 1,398 | 1,351 | 1,371 | +18 | +1.3 | 208,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,250 | 1,270 | 1,202 | 1,204 | -43 | -3.5 | 364,600 |
| 9/22 | 1,298 | 1,298 | 1,221 | 1,247 | -44 | -3.4 | 295,200 |
| 9/15 | 1,288 | 1,313 | 1,253 | 1,291 | +7 | +0.6 | 415,200 |
| 9/8 | 1,319 | 1,326 | 1,271 | 1,284 | -38 | -2.9 | 519,400 |
| 9/1 | 1,271 | 1,346 | 1,231 | 1,322 | +66 | +5.3 | 741,800 |
| 8/25 | 1,195 | 1,261 | 1,193 | 1,256 | +65 | +5.5 | 262,100 |
| 8/18 | 1,298 | 1,309 | 1,176 | 1,191 | -101 | -7.8 | 536,400 |
| 8/10 | 1,149 | 1,295 | 1,097 | 1,292 | +129 | +11.1 | 912,500 |
| 8/4 | 1,156 | 1,204 | 1,135 | 1,163 | +14 | +1.2 | 490,300 |
| 7/28 | 1,190 | 1,217 | 1,125 | 1,149 | -44 | -3.7 | 534,900 |
| 7/21 | 1,165 | 1,226 | 1,165 | 1,193 | +16 | +1.4 | 283,100 |
| 7/14 | 1,190 | 1,223 | 1,147 | 1,177 | -14 | -1.2 | 357,000 |
| 7/7 | 1,203 | 1,221 | 1,171 | 1,191 | -17 | -1.4 | 379,700 |
| 6/30 | 1,169 | 1,234 | 1,137 | 1,208 | +22 | +1.9 | 448,100 |
| 6/23 | 1,281 | 1,281 | 1,167 | 1,186 | -87 | -6.8 | 633,000 |
| 6/16 | 1,213 | 1,290 | 1,178 | 1,273 | +61 | +5.0 | 798,100 |
| 6/9 | 1,085 | 1,212 | 1,085 | 1,212 | +148 | +13.9 | 695,500 |
| 6/2 | 1,080 | 1,108 | 1,063 | 1,064 | -11 | -1.0 | 319,400 |
| 5/26 | 1,065 | 1,107 | 1,055 | 1,075 | +10 | +0.9 | 523,600 |
| 5/19 | 1,222 | 1,227 | 1,025 | 1,065 | -217 | -16.9 | 1,974,600 |
| 5/12 | 1,300 | 1,359 | 1,267 | 1,282 | -10 | -0.8 | 838,100 |
| 5/2 | 1,203 | 1,314 | 1,203 | 1,292 | +69 | +5.6 | 441,600 |
| 4/28 | 1,139 | 1,231 | 1,127 | 1,223 | +82 | +7.2 | 703,000 |
| 4/21 | 1,140 | 1,171 | 1,108 | 1,141 | +5 | +0.4 | 442,000 |
| 4/14 | 1,112 | 1,182 | 1,100 | 1,136 | +44 | +4.0 | 759,600 |
| 4/7 | 1,056 | 1,169 | 1,039 | 1,092 | +55 | +5.3 | 1,179,300 |
| 3/31 | 974 | 1,045 | 953 | 1,037 | +65 | +6.7 | 466,500 |
| 3/24 | 954 | 1,088 | 911 | 972 | +13 | +1.4 | 1,481,900 |
| 3/17 | 1,044 | 1,056 | 951 | 959 | -106 | -10.0 | 664,400 |
| 3/10 | 1,050 | 1,111 | 1,039 | 1,065 | +20 | +1.9 | 573,300 |
▶︎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