！決算発表予定日 2024/05/13
6484東証S信用
業種 機械
ＫＶＫ 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 |
|---|---|
| 1,941 (24/03/27) | 1,544 (23/05/10) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,941 (24/03/27) | 1,659 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 1,890 | 1,904 | 1,889 | 1,900 | +9 | +0.5 | 3,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,897 | 1,898 | 1,877 | 1,891 | -6 | -0.3 | 3,500 |
| 4/26 | 1,872 | 1,899 | 1,872 | 1,897 | +25 | +1.3 | 3,900 |
| 4/19 | 1,900 | 1,912 | 1,871 | 1,872 | -28 | -1.5 | 4,500 |
| 4/12 | 1,890 | 1,905 | 1,861 | 1,900 | +11 | +0.6 | 13,100 |
| 4/5 | 1,898 | 1,900 | 1,863 | 1,889 | -9 | -0.5 | 6,200 |
| 3/29 | 1,839 | 1,941 | 1,839 | 1,898 | +63 | +3.4 | 9,600 |
| 3/22 | 1,828 | 1,872 | 1,820 | 1,835 | +13 | +0.7 | 10,700 |
| 3/15 | 1,875 | 1,875 | 1,801 | 1,822 | -54 | -2.9 | 17,800 |
| 3/8 | 1,870 | 1,896 | 1,863 | 1,876 | +6 | +0.3 | 12,200 |
| 3/1 | 1,790 | 1,886 | 1,770 | 1,870 | +98 | +5.5 | 16,600 |
| 2/22 | 1,756 | 1,798 | 1,756 | 1,772 | +16 | +0.9 | 4,900 |
| 2/16 | 1,815 | 1,815 | 1,756 | 1,756 | -52 | -2.9 | 15,800 |
| 2/9 | 1,789 | 1,813 | 1,783 | 1,808 | +19 | +1.1 | 11,900 |
| 2/2 | 1,800 | 1,839 | 1,764 | 1,789 | +14 | +0.8 | 30,800 |
| 1/26 | 1,710 | 1,789 | 1,705 | 1,775 | +72 | +4.2 | 15,700 |
| 1/19 | 1,715 | 1,717 | 1,687 | 1,703 | +3 | +0.2 | 9,300 |
| 1/12 | 1,698 | 1,719 | 1,691 | 1,700 | +12 | +0.7 | 22,700 |
| 1/5 | 1,690 | 1,695 | 1,659 | 1,688 | -2 | -0.1 | 17,200 |
| 12/29 | 1,680 | 1,702 | 1,675 | 1,690 | +18 | +1.1 | 18,000 |
| 12/22 | 1,655 | 1,672 | 1,655 | 1,672 | +20 | +1.2 | 5,800 |
| 12/15 | 1,662 | 1,668 | 1,638 | 1,652 | -26 | -1.6 | 13,100 |
| 12/8 | 1,660 | 1,679 | 1,650 | 1,678 | +18 | +1.1 | 7,600 |
| 12/1 | 1,655 | 1,678 | 1,640 | 1,660 | +5 | +0.3 | 7,400 |
| 11/24 | 1,652 | 1,658 | 1,636 | 1,655 | +1 | +0.1 | 3,100 |
| 11/17 | 1,629 | 1,661 | 1,626 | 1,654 | +25 | +1.5 | 5,200 |
| 11/10 | 1,659 | 1,667 | 1,625 | 1,629 | -33 | -2.0 | 28,800 |
| 11/2 | 1,642 | 1,738 | 1,634 | 1,662 | -57 | -3.3 | 11,800 |
| 10/27 | 1,679 | 1,719 | 1,658 | 1,719 | +30 | +1.8 | 7,200 |
| 10/20 | 1,742 | 1,742 | 1,614 | 1,689 | -66 | -3.8 | 11,600 |
| 10/13 | 1,766 | 1,768 | 1,730 | 1,755 | +36 | +2.1 | 6,500 |
▶︎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