!決算発表予定日 2024/05/09
6648東証S信用
業種 電気機器
かわでん 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 |
---|---|
3,105 (24/04/12) | 1,740 (23/05/09) |
年初来高値 | 年初来安値 |
---|---|
3,105 (24/04/12) | 2,006 (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) |
---|---|---|---|---|---|---|---|
5/2 | 2,601 | 2,757 | 2,601 | 2,674 | +51 | +1.9 | 60,800 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/26 | 2,776 | 2,776 | 2,563 | 2,623 | -153 | -5.5 | 22,200 |
4/19 | 2,939 | 2,977 | 2,700 | 2,776 | -213 | -7.1 | 23,400 |
4/12 | 2,848 | 3,105 | 2,807 | 2,989 | +154 | +5.4 | 32,500 |
4/5 | 2,904 | 2,980 | 2,784 | 2,835 | -55 | -1.9 | 25,000 |
3/29 | 2,685 | 2,894 | 2,663 | 2,890 | +227 | +8.5 | 41,200 |
3/22 | 2,560 | 2,684 | 2,535 | 2,663 | +133 | +5.3 | 19,300 |
3/15 | 2,439 | 2,550 | 2,400 | 2,530 | +91 | +3.7 | 16,200 |
3/8 | 2,349 | 2,440 | 2,310 | 2,439 | +150 | +6.6 | 32,700 |
3/1 | 2,350 | 2,350 | 2,270 | 2,289 | -41 | -1.8 | 8,500 |
2/22 | 2,224 | 2,340 | 2,224 | 2,330 | +106 | +4.8 | 7,000 |
2/16 | 2,380 | 2,499 | 2,211 | 2,224 | -188 | -7.8 | 22,000 |
2/9 | 2,378 | 2,550 | 2,371 | 2,412 | +51 | +2.2 | 34,300 |
2/2 | 2,234 | 2,377 | 2,201 | 2,361 | +146 | +6.6 | 19,400 |
1/26 | 2,140 | 2,219 | 2,140 | 2,215 | +83 | +3.9 | 9,800 |
1/19 | 2,044 | 2,140 | 2,044 | 2,132 | +82 | +4.0 | 9,400 |
1/12 | 2,067 | 2,079 | 2,043 | 2,050 | 0 | 0.0 | 6,000 |
1/5 | 2,009 | 2,050 | 2,006 | 2,050 | +46 | +2.3 | 4,800 |
12/29 | 2,009 | 2,019 | 1,985 | 2,004 | -1 | -0.1 | 8,700 |
12/22 | 1,991 | 2,005 | 1,970 | 2,005 | +25 | +1.3 | 7,100 |
12/15 | 2,004 | 2,012 | 1,980 | 1,980 | -35 | -1.7 | 3,900 |
12/8 | 2,018 | 2,021 | 2,004 | 2,015 | -5 | -0.3 | 3,400 |
12/1 | 2,025 | 2,036 | 2,001 | 2,020 | -5 | -0.3 | 14,900 |
11/24 | 1,968 | 2,035 | 1,965 | 2,025 | +57 | +2.9 | 7,500 |
11/17 | 1,998 | 2,025 | 1,953 | 1,968 | -21 | -1.1 | 8,800 |
11/10 | 1,925 | 1,997 | 1,925 | 1,989 | +89 | +4.7 | 8,300 |
11/2 | 1,922 | 1,923 | 1,900 | 1,900 | -30 | -1.6 | 6,200 |
10/27 | 1,841 | 1,961 | 1,841 | 1,930 | +92 | +5.0 | 27,300 |
10/20 | 1,835 | 1,872 | 1,834 | 1,838 | -5 | -0.3 | 30,200 |
10/13 | 1,839 | 1,863 | 1,835 | 1,843 | +2 | +0.1 | 8,200 |
10/6 | 1,861 | 1,900 | 1,834 | 1,841 | -20 | -1.1 | 46,100 |
▶︎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