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 |
|---|---|
| 4,552.0 (24/12/13) | 2,246.5 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,552.0 (24/12/13) | 2,246.5 (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) |
|---|---|---|---|---|---|---|---|
| 2/14 | 3,534.0 | 3,734.0 | 3,463.0 | 3,677.0 | +137.0 | +3.9 | 3,388,300 |
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 3,051.0 | -5.0 | 3,115.2 | 2,255,300 | 73,700 | 295,800 | 4.01 |
| 9/15 | 3,213.0 | -1.5 | 3,204.3 | 2,469,300 | 77,800 | 303,700 | 3.90 |
| 9/8 | 3,261.0 | -4.9 | 3,309.5 | 2,641,300 | 110,200 | 296,300 | 2.69 |
| 9/1 | 3,429.0 | +1.6 | 3,411.2 | 2,715,800 | 131,600 | 257,400 | 1.96 |
| 8/25 | 3,376.0 | -1.3 | 3,407.7 | 2,481,300 | 137,700 | 298,000 | 2.16 |
| 8/18 | 3,420.0 | -0.7 | 3,438.2 | 1,573,000 | 133,800 | 214,300 | 1.60 |
| 8/10 | 3,445.0 | +7.5 | 3,350.7 | 3,100,400 | 145,200 | 205,300 | 1.41 |
| 8/4 | 3,206.0 | -8.0 | 3,366.8 | 4,532,800 | 127,100 | 243,200 | 1.91 |
| 7/28 | 3,483.0 | +1.2 | 3,451.6 | 1,244,500 | 139,900 | 206,100 | 1.47 |
| 7/21 | 3,441.0 | +0.6 | 3,449.5 | 908,000 | 139,700 | 211,400 | 1.51 |
| 7/14 | 3,420.0 | -0.2 | 3,386.7 | 1,833,300 | 147,700 | 225,900 | 1.53 |
| 7/7 | 3,426.0 | -0.4 | 3,488.3 | 1,893,700 | 160,300 | 225,400 | 1.41 |
| 6/30 | 3,440.0 | +0.1 | 3,376.9 | 1,984,500 | 164,100 | 226,000 | 1.38 |
| 6/23 | 3,436.0 | -1.8 | 3,521.9 | 2,315,200 | 163,200 | 190,000 | 1.16 |
| 6/16 | 3,500.0 | +4.3 | 3,427.5 | 2,253,100 | 163,400 | 226,600 | 1.39 |
| 6/9 | 3,356.0 | +0.8 | 3,375.8 | 2,727,000 | 159,300 | 178,600 | 1.12 |
| 6/2 | 3,330.0 | +5.7 | 3,186.7 | 2,395,500 | 167,300 | 181,000 | 1.08 |
| 5/26 | 3,150.0 | -4.3 | 3,175.2 | 1,898,700 | 149,200 | 175,700 | 1.18 |
▶︎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
