！決算発表予定日 2025/02/06
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/02 | 3,242.0 | 3,243.0 | 3,190.0 | 3,203.0 | -85.0 | -2.6 | 1,790,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 3,142.0 | 3,315.0 | 3,076.0 | 3,288.0 | +144.0 | +4.6 | 11,973,100 |
| 24/12 | 4,350.0 | 4,552.0 | 3,028.0 | 3,144.0 | -1,191.0 | -27.5 | 32,939,000 |
| 24/11 | 3,300.0 | 4,518.0 | 2,860.5 | 4,335.0 | +992.0 | +29.7 | 39,034,600 |
| 24/10 | 3,164.0 | 3,447.0 | 3,140.0 | 3,343.0 | +149.0 | +4.7 | 9,694,000 |
| 24/09 | 2,901.5 | 3,283.0 | 2,856.0 | 3,194.0 | +286.5 | +9.9 | 9,402,500 |
| 24/08 | 2,770.0 | 3,062.0 | 2,246.5 | 2,907.5 | +123.5 | +4.4 | 14,768,400 |
| 24/07 | 2,590.0 | 2,919.0 | 2,557.0 | 2,784.0 | +204.5 | +7.9 | 21,642,000 |
| 24/06 | 3,283.0 | 3,370.0 | 2,501.0 | 2,579.5 | -664.5 | -20.5 | 24,756,400 |
| 24/05 | 2,867.0 | 3,339.0 | 2,714.0 | 3,244.0 | +353.5 | +12.2 | 10,581,100 |
| 24/04 | 2,685.0 | 2,904.5 | 2,640.0 | 2,890.5 | +238.5 | +9.0 | 7,191,700 |
| 24/03 | 2,850.5 | 2,968.0 | 2,633.0 | 2,652.0 | -204.0 | -7.1 | 8,670,900 |
| 24/02 | 3,125.0 | 3,355.0 | 2,791.0 | 2,856.0 | -284.0 | -9.0 | 14,473,400 |
| 24/01 | 2,800.0 | 3,192.0 | 2,772.0 | 3,140.0 | +269.0 | +9.4 | 6,372,700 |
| 23/12 | 2,667.0 | 2,895.0 | 2,506.5 | 2,871.0 | +207.0 | +7.8 | 11,414,200 |
| 23/11 | 2,934.5 | 2,968.5 | 2,637.0 | 2,664.0 | -220.5 | -7.6 | 11,952,300 |
| 23/10 | 3,019.0 | 3,138.0 | 2,854.0 | 2,884.5 | -107.5 | -3.6 | 8,941,200 |
| 23/09 | 3,425.0 | 3,451.0 | 2,970.0 | 2,992.0 | -435.0 | -12.7 | 10,206,200 |
| 23/08 | 3,495.0 | 3,495.0 | 3,144.0 | 3,427.0 | -94.0 | -2.7 | 13,644,100 |
| 23/07 | 3,476.0 | 3,555.0 | 3,341.0 | 3,521.0 | +81.0 | +2.4 | 6,286,800 |
| 23/06 | 3,135.0 | 3,587.0 | 3,115.0 | 3,440.0 | +325.0 | +10.4 | 10,436,300 |
| 23/05 | 2,905.0 | 3,290.0 | 2,840.0 | 3,115.0 | +227.0 | +7.9 | 10,753,900 |
| 23/04 | 2,826.0 | 2,974.0 | 2,735.0 | 2,888.0 | +70.0 | +2.5 | 7,402,000 |
| 23/03 | 2,685.0 | 2,832.0 | 2,608.0 | 2,818.0 | +103.0 | +3.8 | 9,356,600 |
| 23/02 | 2,428.0 | 2,793.0 | 2,370.0 | 2,715.0 | +300.0 | +12.4 | 11,219,300 |
| 23/01 | 2,395.0 | 2,485.0 | 2,287.0 | 2,415.0 | +15.0 | +0.6 | 6,045,700 |
| 22/12 | 2,576.0 | 2,708.0 | 2,347.0 | 2,400.0 | -143.0 | -5.6 | 8,737,400 |
| 22/11 | 2,672.0 | 2,752.0 | 2,401.0 | 2,543.0 | -129.0 | -4.8 | 13,056,000 |
| 22/10 | 2,629.0 | 2,817.0 | 2,543.0 | 2,672.0 | +10.0 | +0.4 | 11,927,000 |
| 22/09 | 3,090.0 | 3,255.0 | 2,589.0 | 2,662.0 | -378.0 | -12.4 | 25,573,400 |
| 22/08 | 2,900.0 | 3,185.0 | 2,817.0 | 3,040.0 | -180.0 | -5.6 | 11,595,400 |
▶︎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
