！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,773.5 | 2,840.0 | 2,752.5 | 2,839.0 | +98.5 | +3.6 | 1,550,700 |
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 |
|---|---|---|---|---|---|---|---|
| 4/19 | 2,740.5 | -1.2 | 2,799.4 | 2,130,300 | 72,400 | 194,700 | 2.69 |
| 4/12 | 2,775.0 | +1.9 | 2,763.6 | 1,488,700 | 69,000 | 208,900 | 3.03 |
| 4/5 | 2,724.0 | +2.7 | 2,680.3 | 1,883,200 | 59,400 | 225,500 | 3.80 |
| 3/29 | 2,652.0 | -3.7 | 2,693.4 | 2,771,500 | 65,900 | 243,900 | 3.70 |
| 3/22 | 2,754.0 | -3.7 | 2,855.0 | 2,195,900 | 85,400 | 199,800 | 2.34 |
| 3/15 | 2,860.5 | +1.7 | 2,807.6 | 1,305,000 | 71,700 | 174,500 | 2.43 |
| 3/8 | 2,813.0 | -2.1 | 2,803.1 | 1,803,900 | 78,000 | 179,800 | 2.31 |
| 3/1 | 2,874.5 | -6.6 | 2,907.9 | 3,620,200 | 86,200 | 186,100 | 2.16 |
| 2/22 | 3,079.0 | +1.9 | 3,155.6 | 3,072,500 | 82,100 | 124,500 | 1.52 |
| 2/16 | 3,022.0 | +4.2 | 3,005.3 | 2,155,800 | 75,600 | 136,900 | 1.81 |
| 2/9 | 2,899.5 | -7.5 | 3,110.3 | 5,609,900 | 75,600 | 186,900 | 2.47 |
| 2/2 | 3,133.0 | -0.3 | 3,133.7 | 1,265,000 | 61,100 | 140,600 | 2.30 |
| 1/26 | 3,143.0 | +1.8 | 3,138.0 | 1,152,800 | 60,700 | 148,500 | 2.45 |
| 1/19 | 3,088.0 | -0.9 | 3,098.9 | 1,566,200 | 60,600 | 155,600 | 2.57 |
| 1/12 | 3,116.0 | +7.8 | 3,033.3 | 2,148,800 | 63,200 | 165,100 | 2.61 |
| 1/5 | 2,891.0 | +0.7 | 2,864.9 | 849,500 | ー | ー | ー |
| 12/29 | 2,871.0 | +4.2 | 2,833.3 | 2,249,300 | 67,900 | 203,700 | 3.00 |
| 12/22 | 2,755.5 | +7.0 | 2,731.0 | 4,027,000 | 63,900 | 211,700 | 3.31 |
| 12/15 | 2,576.5 | +1.8 | 2,586.7 | 2,810,800 | 80,200 | 223,100 | 2.78 |
| 12/8 | 2,532.0 | -4.3 | 2,606.5 | 1,944,700 | 72,500 | 233,200 | 3.22 |
| 12/1 | 2,647.0 | -4.1 | 2,685.0 | 2,218,100 | 73,200 | 237,600 | 3.25 |
| 11/24 | 2,759.5 | +2.7 | 2,729.6 | 1,972,000 | 66,300 | 218,500 | 3.30 |
| 11/17 | 2,686.5 | -1.0 | 2,701.2 | 2,336,800 | 68,800 | 217,700 | 3.16 |
| 11/10 | 2,714.0 | -8.0 | 2,784.1 | 4,554,100 | 64,200 | 208,700 | 3.25 |
| 11/2 | 2,950.0 | +1.5 | 2,899.5 | 2,642,300 | 51,400 | 191,400 | 3.72 |
| 10/27 | 2,905.5 | -3.0 | 2,941.6 | 2,410,000 | 43,000 | 183,000 | 4.26 |
| 10/20 | 2,995.5 | -1.8 | 3,026.1 | 1,632,100 | 47,900 | 293,500 | 6.13 |
| 10/13 | 3,050.0 | -0.9 | 3,091.7 | 1,454,000 | 71,000 | 296,900 | 4.18 |
| 10/6 | 3,077.0 | +2.8 | 3,034.4 | 2,056,500 | 64,900 | 324,400 | 5.00 |
| 9/29 | 2,992.0 | -1.9 | 3,067.1 | 2,488,400 | 64,400 | 334,900 | 5.20 |
▶︎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