決算new！
2024/05/09 発表
今期経常は8％減益へ
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) |
|---|---|---|---|---|---|---|---|
| 5/13 | 2,961.0 | 2,968.0 | 2,902.5 | 2,940.0 | -64.0 | -2.1 | 613,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/29 | 3,150.0 | 3,168.0 | 3,128.0 | 3,147.0 | +4.0 | +0.1 | 176,800 |
| 1/26 | 3,150.0 | 3,186.0 | 3,139.0 | 3,143.0 | -13.0 | -0.4 | 276,300 |
| 1/25 | 3,136.0 | 3,159.0 | 3,112.0 | 3,156.0 | +34.0 | +1.1 | 243,500 |
| 1/24 | 3,138.0 | 3,141.0 | 3,102.0 | 3,122.0 | -11.0 | -0.4 | 159,300 |
| 1/23 | 3,139.0 | 3,155.0 | 3,101.0 | 3,133.0 | -6.0 | -0.2 | 271,900 |
| 1/22 | 3,108.0 | 3,139.0 | 3,093.0 | 3,139.0 | +51.0 | +1.7 | 201,800 |
| 1/19 | 3,105.0 | 3,107.0 | 3,064.0 | 3,088.0 | +3.0 | +0.1 | 279,800 |
| 1/18 | 3,104.0 | 3,108.0 | 3,065.0 | 3,085.0 | -18.0 | -0.6 | 228,700 |
| 1/17 | 3,135.0 | 3,147.0 | 3,097.0 | 3,103.0 | -6.0 | -0.2 | 292,100 |
| 1/16 | 3,077.0 | 3,132.0 | 3,053.0 | 3,109.0 | +9.0 | +0.3 | 373,400 |
| 1/15 | 3,100.0 | 3,118.0 | 3,075.0 | 3,100.0 | -16.0 | -0.5 | 392,200 |
| 1/12 | 3,072.0 | 3,132.0 | 3,057.0 | 3,116.0 | +94.0 | +3.1 | 724,100 |
| 1/11 | 3,035.0 | 3,045.0 | 2,996.5 | 3,022.0 | +29.5 | +1.0 | 357,800 |
| 1/10 | 2,992.5 | 3,016.0 | 2,975.0 | 2,992.5 | -16.5 | -0.6 | 402,400 |
| 1/9 | 2,938.0 | 3,013.0 | 2,925.5 | 3,009.0 | +118.0 | +4.1 | 664,500 |
| 1/5 | 2,877.0 | 2,907.0 | 2,848.0 | 2,891.0 | +6.0 | +0.2 | 340,200 |
| 1/4 | 2,800.0 | 2,893.0 | 2,772.0 | 2,885.0 | +14.0 | +0.5 | 509,300 |
| 12/29 | 2,865.5 | 2,883.5 | 2,844.0 | 2,871.0 | +32.0 | +1.1 | 394,200 |
| 12/28 | 2,852.0 | 2,852.5 | 2,804.5 | 2,839.0 | -36.5 | -1.3 | 385,300 |
| 12/27 | 2,831.5 | 2,895.0 | 2,815.5 | 2,875.5 | +92.0 | +3.3 | 627,100 |
| 12/26 | 2,787.0 | 2,828.0 | 2,781.5 | 2,783.5 | +7.5 | +0.3 | 426,600 |
| 12/25 | 2,788.0 | 2,812.0 | 2,763.5 | 2,776.0 | +20.5 | +0.7 | 416,100 |
▶︎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