9468東証P貸借
業種 情報・通信業
KADOKAWA 株価時系列データ
PTS
2,660
円
(21:45)
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 |
---|---|
3,587.0 (23/06/21) | 2,506.5 (23/12/11) |
昨年来高値 | 昨年来安値 |
---|---|
3,587.0 (23/06/21) | 2,287.0 (23/01/05) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 2,730.5 | 2,740.0 | 2,641.5 | 2,650.0 | -80.5 | -3.0 | 647,800 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/27 | 2,690.5 | 2,765.5 | 2,690.0 | 2,730.5 | +51.5 | +1.9 | 553,200 |
3/26 | 2,674.0 | 2,706.0 | 2,642.0 | 2,679.0 | -16.0 | -0.6 | 532,600 |
3/25 | 2,765.0 | 2,785.5 | 2,695.0 | 2,695.0 | -59.0 | -2.1 | 658,300 |
3/22 | 2,850.0 | 2,854.0 | 2,752.0 | 2,754.0 | -96.0 | -3.4 | 808,900 |
3/21 | 2,941.0 | 2,968.0 | 2,841.0 | 2,850.0 | -74.0 | -2.5 | 594,900 |
3/19 | 2,917.0 | 2,942.0 | 2,874.0 | 2,924.0 | -21.5 | -0.7 | 408,600 |
3/18 | 2,897.0 | 2,954.0 | 2,887.5 | 2,945.5 | +85.0 | +3.0 | 383,500 |
3/15 | 2,822.0 | 2,879.5 | 2,806.5 | 2,860.5 | +35.0 | +1.2 | 304,300 |
3/14 | 2,800.0 | 2,829.0 | 2,788.0 | 2,825.5 | +39.0 | +1.4 | 201,200 |
3/13 | 2,803.5 | 2,826.5 | 2,775.0 | 2,786.5 | -28.5 | -1.0 | 342,100 |
3/12 | 2,799.0 | 2,815.0 | 2,757.0 | 2,815.0 | +25.5 | +0.9 | 169,300 |
3/11 | 2,787.0 | 2,810.0 | 2,753.5 | 2,789.5 | -23.5 | -0.8 | 288,100 |
3/8 | 2,739.5 | 2,839.0 | 2,714.0 | 2,813.0 | +32.5 | +1.2 | 417,900 |
3/7 | 2,800.5 | 2,808.0 | 2,758.5 | 2,780.5 | -14.0 | -0.5 | 269,000 |
3/6 | 2,779.5 | 2,829.0 | 2,755.0 | 2,794.5 | -11.0 | -0.4 | 420,200 |
3/5 | 2,810.0 | 2,832.5 | 2,786.0 | 2,805.5 | -34.5 | -1.2 | 359,200 |
3/4 | 2,892.0 | 2,895.0 | 2,822.0 | 2,840.0 | -34.5 | -1.2 | 337,600 |
3/1 | 2,850.5 | 2,887.5 | 2,834.0 | 2,874.5 | +18.5 | +0.7 | 594,600 |
2/29 | 2,884.5 | 2,906.5 | 2,835.5 | 2,856.0 | -59.5 | -2.0 | 844,500 |
2/28 | 2,929.0 | 2,943.0 | 2,892.0 | 2,915.5 | +9.5 | +0.3 | 527,700 |
2/27 | 2,923.5 | 2,954.5 | 2,881.0 | 2,906.0 | -9.0 | -0.3 | 657,300 |
2/26 | 3,077.0 | 3,106.0 | 2,915.0 | 2,915.0 | -164.0 | -5.3 | 996,100 |
2/22 | 3,140.0 | 3,175.0 | 3,040.0 | 3,079.0 | -121.0 | -3.8 | 1,073,300 |
2/21 | 3,180.0 | 3,348.0 | 3,180.0 | 3,200.0 | +67.0 | +2.1 | 1,305,800 |
2/20 | 3,066.0 | 3,147.0 | 3,052.0 | 3,133.0 | +109.0 | +3.6 | 390,400 |
2/19 | 3,030.0 | 3,075.0 | 3,016.0 | 3,024.0 | +2.0 | +0.1 | 303,000 |
2/16 | 3,030.0 | 3,088.0 | 2,997.0 | 3,022.0 | -6.0 | -0.2 | 278,500 |
2/15 | 3,049.0 | 3,117.0 | 3,025.0 | 3,028.0 | -10.0 | -0.3 | 550,700 |
2/14 | 2,974.0 | 3,059.0 | 2,950.0 | 3,038.0 | +58.0 | +2.0 | 539,700 |
2/13 | 2,894.5 | 3,001.0 | 2,880.0 | 2,980.0 | +80.5 | +2.8 | 786,900 |
▶︎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