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) |
---|---|---|---|---|---|---|---|
2/20 | 3,622.0 | 3,689.0 | 3,591.0 | 3,678.0 | +16.0 | +0.4 | 438,400 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/6 | 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 |
12/11 | 4,399.0 | 4,415.0 | 4,342.0 | 4,364.0 | -40.0 | -0.9 | 912,800 |
12/10 | 4,438.0 | 4,438.0 | 4,368.0 | 4,404.0 | -49.0 | -1.1 | 869,400 |
12/9 | 4,448.0 | 4,505.0 | 4,420.0 | 4,453.0 | -9.0 | -0.2 | 738,100 |
12/6 | 4,427.0 | 4,470.0 | 4,402.0 | 4,462.0 | -13.0 | -0.3 | 646,000 |
12/5 | 4,510.0 | 4,520.0 | 4,442.0 | 4,475.0 | -30.0 | -0.7 | 747,500 |
12/4 | 4,438.0 | 4,533.0 | 4,415.0 | 4,505.0 | +55.0 | +1.2 | 1,165,400 |
12/3 | 4,400.0 | 4,450.0 | 4,381.0 | 4,450.0 | +66.0 | +1.5 | 645,900 |
12/2 | 4,350.0 | 4,402.0 | 4,317.0 | 4,384.0 | +49.0 | +1.1 | 578,400 |
11/29 | 4,300.0 | 4,363.0 | 4,276.0 | 4,335.0 | +23.0 | +0.5 | 705,400 |
11/28 | 4,320.0 | 4,390.0 | 4,288.0 | 4,312.0 | -78.0 | -1.8 | 1,066,500 |
11/27 | 4,440.0 | 4,450.0 | 4,355.0 | 4,390.0 | -64.0 | -1.4 | 1,046,900 |
11/26 | 4,455.0 | 4,484.0 | 4,338.0 | 4,454.0 | -11.0 | -0.3 | 1,754,700 |
11/25 | 4,344.0 | 4,518.0 | 4,237.0 | 4,465.0 | +174.0 | +4.1 | 3,048,400 |
11/22 | 4,081.0 | 4,328.0 | 4,055.0 | 4,291.0 | +163.0 | +4.0 | 4,460,500 |
11/21 | 4,219.0 | 4,232.0 | 4,084.0 | 4,128.0 | -218.0 | -5.0 | 5,203,900 |
11/20 | 4,350.0 | 4,445.0 | 4,230.0 | 4,346.0 | +601.0 | +16.1 | 11,948,600 |
▶︎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