！決算発表予定日 2024/05/09
9468東証P貸借
業種 情報・通信業
ＫＡＤＯＫＡＷＡ 株価時系列データ
PTS
2,835
円
(23:55)
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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,355.0 (24/02/06) | 2,633.0 (24/03/29) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,788.5 | 2,840.0 | 2,765.0 | 2,839.0 | +29.5 | +1.1 | 213,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/9 | 2,857.0 | 2,900.0 | 2,791.0 | 2,899.5 | -293.5 | -9.2 | 1,818,400 |
| 2/8 | 3,233.0 | 3,236.0 | 3,147.0 | 3,193.0 | -45.0 | -1.4 | 618,500 |
| 2/7 | 3,288.0 | 3,343.0 | 3,172.0 | 3,238.0 | -85.0 | -2.6 | 1,107,300 |
| 2/6 | 3,097.0 | 3,355.0 | 3,060.0 | 3,323.0 | +220.0 | +7.1 | 1,765,400 |
| 2/5 | 3,135.0 | 3,146.0 | 3,086.0 | 3,103.0 | -30.0 | -1.0 | 300,300 |
| 2/2 | 3,110.0 | 3,181.0 | 3,099.0 | 3,133.0 | +39.0 | +1.3 | 307,600 |
| 2/1 | 3,125.0 | 3,125.0 | 3,073.0 | 3,094.0 | -46.0 | -1.5 | 302,000 |
| 1/31 | 3,150.0 | 3,150.0 | 3,121.0 | 3,140.0 | -28.0 | -0.9 | 298,400 |
| 1/30 | 3,168.0 | 3,192.0 | 3,157.0 | 3,168.0 | +21.0 | +0.7 | 180,200 |
▶︎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