！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) | 1,518 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,941 (24/03/27) | 1,659 (24/01/04) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,690 | 1,941 | 1,659 | 1,891 | +201 | +11.9 | 227,600 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,499 | 1,850 | 1,474 | 1,690 | +191 | +12.7 | 685,100 |
| 2022 | 2,050 | 2,300 | 1,486 | 1,499 | -501 | -25.1 | 282,200 |
| 2021 | 1,947 | 2,546 | 1,825 | 2,000 | +93 | +4.9 | 414,900 |
| 2020 | 1,607 | 2,010 | 1,122 | 1,907 | +300 | +18.7 | 535,100 |
| 2019 | 1,350 | 1,717 | 1,301 | 1,607 | +240 | +17.6 | 307,800 |
| 2018 | 1,880 | 1,915 | 1,254 | 1,367 | -514 | -27.3 | 355,300 |
| 2017 | 1,242 | 1,977 | 1,242 | 1,881 | +653 | +53.2 | 789,400 |
| 2016 | 1,196 | 1,290 | 1,028 | 1,228 | +52 | +4.4 | 393,500 |
| 2015 | 1,230 | 1,310 | 1,166 | 1,176 | -44 | -3.6 | 549,000 |
| 2014 | 1,156 | 1,410 | 1,156 | 1,220 | +80 | +7.0 | 556,000 |
| 2013 | 1,056 | 1,656 | 1,006 | 1,140 | +118 | +11.6 | 1,093,500 |
| 2012 | 624 | 1,046 | 624 | 1,022 | +398 | +63.8 | 482,000 |
| 2011 | 550 | 738 | 460 | 624 | +80 | +14.7 | 504,500 |
| 2010 | 430 | 592 | 428 | 544 | +108 | +24.8 | 620,500 |
| 2009 | 394 | 456 | 330 | 436 | +42 | +10.7 | 543,500 |
| 2008 | 330 | 520 | 248 | 394 | +54 | +15.9 | 835,000 |
| 2007 | 316 | 406 | 206 | 340 | +22 | +6.9 | 1,495,500 |
| 2006 | 506 | 548 | 298 | 318 | -178 | -35.9 | 7,692,500 |
| 2005 | 368 | 618 | 356 | 496 | +128 | +34.8 | 4,872,500 |
| 2004 | 300 | 434 | 290 | 368 | +78 | +26.9 | 967,500 |
| 2003 | 356 | 380 | 214 | 290 | -54 | -15.7 | 1,300,000 |
| 2002 | 410 | 540 | 320 | 344 | -66 | -16.1 | 307,000 |
| 2001 | 460 | 486 | 380 | 410 | -10 | -2.4 | 336,000 |
| 2000 | 512 | 620 | 400 | 420 | -40 | -8.7 | 377,500 |
| 1999 | 410 | 1,250 | 356 | 460 | +44 | +10.6 | 1,082,500 |
| 1998 | 598 | 620 | 324 | 416 | -188 | -31.1 | 460,000 |
| 1997 | 1,980 | 1,980 | 360 | 604 | -1,436 | -70.4 | 861,000 |
| 1996 | 2,490 | 3,100 | 2,040 | 2,040 | -414 | -16.9 | 972,800 |
| 1995 | 3,076 | 3,818 | 2,254 | 2,454 | -622 | -20.2 | 4,744,747 |
| 1994 | 2,506 | 3,664 | 2,506 | 3,076 | +602 | +24.3 | 3,560,995 |
▶︎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