！決算発表予定日 2025/02/06
9468東証P貸借
業種 情報・通信業
ＫＡＤＯＫＡＷＡ 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 |
|---|---|
| 4,552.0 (24/12/13) | 2,246.5 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,552.0 (24/12/13) | 2,246.5 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 3,280.0 | 3,310.0 | 3,250.0 | 3,265.0 | +5.0 | +0.2 | 377,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 3,285.0 | 3,310.0 | 3,249.0 | 3,260.0 | +10.0 | +0.3 | 419,100 |
| 1/28 | 3,216.0 | 3,269.0 | 3,197.0 | 3,250.0 | +3.0 | +0.1 | 662,400 |
| 1/27 | 3,263.0 | 3,267.0 | 3,226.0 | 3,247.0 | +6.0 | +0.2 | 429,100 |
| 1/24 | 3,248.0 | 3,264.0 | 3,215.0 | 3,241.0 | +29.0 | +0.9 | 684,800 |
| 1/23 | 3,205.0 | 3,235.0 | 3,203.0 | 3,212.0 | +16.0 | +0.5 | 525,600 |
| 1/22 | 3,225.0 | 3,231.0 | 3,180.0 | 3,196.0 | -4.0 | -0.1 | 539,400 |
| 1/21 | 3,189.0 | 3,212.0 | 3,166.0 | 3,200.0 | +27.0 | +0.9 | 360,300 |
| 1/20 | 3,193.0 | 3,215.0 | 3,172.0 | 3,173.0 | -22.0 | -0.7 | 321,100 |
| 1/17 | 3,181.0 | 3,207.0 | 3,167.0 | 3,195.0 | +12.0 | +0.4 | 488,400 |
| 1/16 | 3,235.0 | 3,242.0 | 3,183.0 | 3,183.0 | -12.0 | -0.4 | 590,900 |
| 1/15 | 3,150.0 | 3,208.0 | 3,136.0 | 3,195.0 | +64.0 | +2.0 | 609,900 |
| 1/14 | 3,140.0 | 3,165.0 | 3,076.0 | 3,131.0 | -39.0 | -1.2 | 897,800 |
| 1/10 | 3,190.0 | 3,204.0 | 3,165.0 | 3,170.0 | -30.0 | -0.9 | 488,400 |
| 1/9 | 3,201.0 | 3,224.0 | 3,154.0 | 3,200.0 | -16.0 | -0.5 | 654,700 |
| 1/8 | 3,218.0 | 3,227.0 | 3,187.0 | 3,216.0 | -14.0 | -0.4 | 708,600 |
| 1/7 | 3,196.0 | 3,315.0 | 3,152.0 | 3,230.0 | +88.0 | +2.8 | 1,649,300 |
| 1/6 | 3,142.0 | 3,193.0 | 3,125.0 | 3,142.0 | -2.0 | -0.1 | 1,165,200 |
| 12/30 | 3,174.0 | 3,201.0 | 3,121.0 | 3,144.0 | +22.0 | +0.7 | 1,230,800 |
| 12/27 | 3,130.0 | 3,140.0 | 3,070.0 | 3,122.0 | -28.0 | -0.9 | 1,245,600 |
| 12/26 | 3,135.0 | 3,189.0 | 3,128.0 | 3,150.0 | +24.0 | +0.8 | 1,832,200 |
| 12/25 | 3,060.0 | 3,148.0 | 3,056.0 | 3,126.0 | +68.0 | +2.2 | 1,902,300 |
| 12/24 | 3,103.0 | 3,135.0 | 3,028.0 | 3,058.0 | -56.0 | -1.8 | 3,769,200 |
| 12/23 | 3,076.0 | 3,225.0 | 3,061.0 | 3,114.0 | -575.0 | -15.6 | 11,590,200 |
| 12/20 | 3,689.0 | 3,689.0 | 3,689.0 | 3,689.0 | -700.0 | -16.0 | 138,500 |
| 12/19 | 4,350.0 | 4,420.0 | 4,336.0 | 4,389.0 | +34.0 | +0.8 | 469,600 |
| 12/18 | 4,423.0 | 4,442.0 | 4,346.0 | 4,355.0 | -99.0 | -2.2 | 616,000 |
| 12/17 | 4,460.0 | 4,488.0 | 4,440.0 | 4,454.0 | -21.0 | -0.5 | 492,200 |
| 12/16 | 4,445.0 | 4,498.0 | 4,380.0 | 4,475.0 | -12.0 | -0.3 | 527,300 |
| 12/13 | 4,350.0 | 4,552.0 | 4,347.0 | 4,487.0 | +113.0 | +2.6 | 1,694,200 |
| 12/12 | 4,350.0 | 4,426.0 | 4,332.0 | 4,374.0 | +10.0 | +0.2 | 1,127,400 |
▶︎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
