9468東証P貸借
業種 情報・通信業
ＫＡＤＯＫＡＷＡ 株価時系列データ
PTS
4,100
円
(21:06)
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 |
|---|---|
| 4,445 (24/11/20) | 2,246 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,445 (24/11/20) | 2,246 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 2,990 | 4,445 | 2,985 | 4,128 | +1,108 | +36.7 | 23,520,200 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 11/15 | 3,020 | +5.5 | 2,953 | 5,013,100 | 95,900 | 325,800 | 3.40 |
| 11/8 | 2,864 | -13.4 | 3,085 | 3,375,000 | 106,400 | 312,400 | 2.94 |
| 11/1 | 3,306 | +4.1 | 3,322 | 1,943,200 | 151,200 | 69,600 | 0.46 |
| 10/25 | 3,175 | -6.0 | 3,255 | 2,907,500 | 146,000 | 80,000 | 0.55 |
| 10/18 | 3,377 | +2.3 | 3,399 | 1,697,700 | 167,100 | 207,500 | 1.24 |
| 10/11 | 3,300 | +2.5 | 3,323 | 1,901,000 | 154,900 | 203,900 | 1.32 |
| 10/4 | 3,220 | -1.1 | 3,226 | 1,955,600 | 144,700 | 223,700 | 1.55 |
| 9/27 | 3,256 | +7.8 | 3,166 | 2,155,200 | 156,700 | 222,000 | 1.42 |
| 9/20 | 3,020 | +1.9 | 2,996 | 1,354,000 | 128,500 | 182,900 | 1.42 |
| 9/13 | 2,964 | -1.9 | 2,989 | 2,974,100 | 129,700 | 189,900 | 1.46 |
| 9/6 | 3,020 | +3.9 | 2,974 | 2,456,000 | 148,000 | 243,500 | 1.65 |
| 8/30 | 2,907 | -4.0 | 2,947 | 2,946,800 | 141,400 | 284,800 | 2.01 |
| 8/23 | 3,027 | +3.1 | 2,978 | 3,002,500 | 152,100 | 264,300 | 1.74 |
| 8/16 | 2,935 | +16.2 | 2,784 | 4,194,300 | 131,300 | 284,200 | 2.16 |
| 8/9 | 2,526 | -1.0 | 2,461 | 3,316,000 | 83,700 | 311,200 | 3.72 |
| 8/2 | 2,551 | -6.2 | 2,720 | 2,863,900 | 170,600 | 406,300 | 2.38 |
| 7/26 | 2,720 | -3.3 | 2,795 | 2,101,700 | 251,400 | 415,100 | 1.65 |
| 7/19 | 2,812 | -2.1 | 2,841 | 1,855,800 | 290,300 | 480,200 | 1.65 |
| 7/12 | 2,871 | +7.5 | 2,829 | 5,841,500 | 318,400 | 510,300 | 1.60 |
| 7/5 | 2,670 | +3.5 | 2,654 | 10,287,900 | 414,400 | 757,800 | 1.83 |
| 6/28 | 2,579 | -13.7 | 2,682 | 15,476,200 | 442,500 | 808,900 | 1.83 |
| 6/21 | 2,987 | -5.0 | 2,922 | 4,643,600 | 129,500 | 201,200 | 1.55 |
| 6/14 | 3,145 | -6.5 | 3,115 | 3,360,000 | 149,100 | 165,100 | 1.11 |
| 6/7 | 3,365 | +3.7 | 3,323 | 1,276,600 | 93,700 | 84,800 | 0.91 |
| 5/31 | 3,244 | +4.7 | 3,167 | 1,445,700 | 78,100 | 100,600 | 1.29 |
| 5/24 | 3,100 | -6.2 | 3,196 | 1,725,700 | 64,300 | 99,800 | 1.55 |
| 5/17 | 3,305 | +10.0 | 3,103 | 3,232,800 | 87,500 | 79,800 | 0.91 |
| 5/10 | 3,004 | +7.0 | 2,906 | 3,529,400 | 79,700 | 114,700 | 1.44 |
| 5/2 | 2,807 | -1.1 | 2,855 | 999,300 | 69,600 | 177,900 | 2.56 |
| 4/26 | 2,839 | +3.6 | 2,797 | 1,337,700 | 72,100 | 172,000 | 2.39 |
▶︎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
