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 | 1,300 | -22 | -1.7 | 338,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,052 | 1,052 | 997 | 1,007 | -36 | -3.5 | 285,400 |
| 6/4 | 1,016 | 1,059 | 985 | 1,043 | +28 | +2.8 | 401,600 |
| 5/28 | 975 | 1,015 | 975 | 1,015 | +44 | +4.5 | 225,200 |
| 5/21 | 1,017 | 1,030 | 960 | 971 | -77 | -7.4 | 538,500 |
| 5/14 | 1,084 | 1,103 | 1,015 | 1,048 | -32 | -3.0 | 341,600 |
| 5/7 | 1,030 | 1,082 | 1,030 | 1,080 | +55 | +5.4 | 121,100 |
| 4/30 | 1,023 | 1,049 | 1,020 | 1,025 | +3 | +0.3 | 271,000 |
| 4/23 | 1,112 | 1,112 | 1,020 | 1,022 | -82 | -7.4 | 370,300 |
| 4/16 | 1,118 | 1,137 | 1,094 | 1,104 | -14 | -1.3 | 286,800 |
| 4/9 | 1,159 | 1,174 | 1,109 | 1,118 | -34 | -3.0 | 414,400 |
| 4/2 | 1,158 | 1,181 | 1,130 | 1,152 | +21 | +1.9 | 536,300 |
| 3/26 | 1,170 | 1,223 | 1,098 | 1,131 | -40 | -3.4 | 802,600 |
| 3/19 | 1,107 | 1,175 | 1,097 | 1,171 | +68 | +6.2 | 1,051,400 |
| 3/12 | 1,096 | 1,162 | 1,077 | 1,103 | +33 | +3.1 | 695,000 |
| 3/5 | 1,025 | 1,074 | 1,008 | 1,070 | +67 | +6.7 | 578,000 |
| 2/26 | 985 | 1,035 | 978 | 1,003 | +24 | +2.5 | 504,000 |
| 2/19 | 984 | 1,050 | 961 | 979 | +5 | +0.5 | 548,300 |
| 2/12 | 1,000 | 1,017 | 962 | 974 | -21 | -2.1 | 427,700 |
| 2/5 | 946 | 997 | 927 | 995 | +44 | +4.6 | 474,500 |
| 1/29 | 949 | 981 | 931 | 951 | +7 | +0.7 | 292,900 |
| 1/22 | 953 | 979 | 942 | 944 | -15 | -1.6 | 287,200 |
| 1/15 | 960 | 989 | 957 | 959 | -1 | -0.1 | 275,700 |
| 1/8 | 972 | 975 | 920 | 960 | -5 | -0.5 | 301,500 |
| 12/30 | 979 | 987 | 960 | 965 | -11 | -1.1 | 194,600 |
| 12/25 | 1,015 | 1,021 | 968 | 976 | -38 | -3.8 | 290,500 |
| 12/18 | 997 | 1,067 | 996 | 1,014 | +17 | +1.7 | 299,400 |
| 12/11 | 1,018 | 1,031 | 988 | 997 | -21 | -2.1 | 249,800 |
| 12/4 | 1,045 | 1,045 | 1,000 | 1,018 | -30 | -2.9 | 229,500 |
| 11/27 | 1,062 | 1,062 | 1,006 | 1,048 | +13 | +1.3 | 180,000 |
| 11/20 | 1,077 | 1,100 | 1,022 | 1,035 | -21 | -2.0 | 174,800 |
▶︎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
