9468東証P貸借
業種 情報・通信業
ＫＡＤＯＫＡＷＡ 株価時系列データ
PTS
4,080
円
(23:58)
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 |
|---|---|---|---|---|---|---|---|
| 4/19 | 2,740 | -1.3 | 2,799 | 2,130,300 | 72,400 | 194,700 | 2.69 |
| 4/12 | 2,775 | +1.9 | 2,763 | 1,488,700 | 69,000 | 208,900 | 3.03 |
| 4/5 | 2,724 | +2.7 | 2,680 | 1,883,200 | 59,400 | 225,500 | 3.80 |
| 3/29 | 2,652 | -3.7 | 2,693 | 2,771,500 | 65,900 | 243,900 | 3.70 |
| 3/22 | 2,754 | -3.7 | 2,855 | 2,195,900 | 85,400 | 199,800 | 2.34 |
| 3/15 | 2,860 | +1.7 | 2,807 | 1,305,000 | 71,700 | 174,500 | 2.43 |
| 3/8 | 2,813 | -2.1 | 2,803 | 1,803,900 | 78,000 | 179,800 | 2.31 |
| 3/1 | 2,874 | -6.7 | 2,907 | 3,620,200 | 86,200 | 186,100 | 2.16 |
| 2/22 | 3,079 | +1.9 | 3,155 | 3,072,500 | 82,100 | 124,500 | 1.52 |
| 2/16 | 3,022 | +4.2 | 3,005 | 2,155,800 | 75,600 | 136,900 | 1.81 |
| 2/9 | 2,899 | -7.5 | 3,110 | 5,609,900 | 75,600 | 186,900 | 2.47 |
| 2/2 | 3,133 | -0.3 | 3,133 | 1,265,000 | 61,100 | 140,600 | 2.30 |
| 1/26 | 3,143 | +1.8 | 3,138 | 1,152,800 | 60,700 | 148,500 | 2.45 |
| 1/19 | 3,088 | -0.9 | 3,098 | 1,566,200 | 60,600 | 155,600 | 2.57 |
| 1/12 | 3,116 | +7.8 | 3,033 | 2,148,800 | 63,200 | 165,100 | 2.61 |
| 1/5 | 2,891 | +0.7 | 2,864 | 849,500 | ー | ー | ー |
| 12/29 | 2,871 | +4.2 | 2,833 | 2,249,300 | 67,900 | 203,700 | 3.00 |
| 12/22 | 2,755 | +7.0 | 2,731 | 4,027,000 | 63,900 | 211,700 | 3.31 |
| 12/15 | 2,576 | +1.7 | 2,586 | 2,810,800 | 80,200 | 223,100 | 2.78 |
| 12/8 | 2,532 | -4.3 | 2,606 | 1,944,700 | 72,500 | 233,200 | 3.22 |
| 12/1 | 2,647 | -4.1 | 2,685 | 2,218,100 | 73,200 | 237,600 | 3.25 |
| 11/24 | 2,759 | +2.7 | 2,729 | 1,972,000 | 66,300 | 218,500 | 3.30 |
| 11/17 | 2,686 | -1.0 | 2,701 | 2,336,800 | 68,800 | 217,700 | 3.16 |
| 11/10 | 2,714 | -8.0 | 2,784 | 4,554,100 | 64,200 | 208,700 | 3.25 |
| 11/2 | 2,950 | +1.6 | 2,899 | 2,642,300 | 51,400 | 191,400 | 3.72 |
| 10/27 | 2,905 | -3.0 | 2,941 | 2,410,000 | 43,000 | 183,000 | 4.26 |
| 10/20 | 2,995 | -1.8 | 3,026 | 1,632,100 | 47,900 | 293,500 | 6.13 |
| 10/13 | 3,050 | -0.9 | 3,091 | 1,454,000 | 71,000 | 296,900 | 4.18 |
| 10/6 | 3,077 | +2.8 | 3,034 | 2,056,500 | 64,900 | 324,400 | 5.00 |
| 9/29 | 2,992 | -1.9 | 3,067 | 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
