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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,867.0 | 3,339.0 | 2,714.0 | 3,139.0 | +248.5 | +8.6 | 9,084,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 3,155.0 | 3,200.0 | 2,845.0 | 3,015.0 | -90.0 | -2.9 | 16,210,400 |
| 21/09 | 2,550.0 | 3,115.0 | 2,530.0 | 3,105.0 | +580.0 | +23.0 | 11,646,800 |
| 21/08 | 2,412.5 | 2,565.0 | 2,280.0 | 2,525.0 | +392.5 | +18.4 | 10,282,000 |
| 21/07 | 2,240.0 | 2,297.5 | 2,060.0 | 2,132.5 | -122.5 | -5.4 | 5,303,800 |
| 21/06 | 2,167.5 | 2,445.0 | 2,032.5 | 2,255.0 | +77.5 | +3.6 | 10,448,000 |
| 21/05 | 1,990.0 | 2,210.0 | 1,747.5 | 2,177.5 | 0 | 0.0 | 12,025,800 |
| 21/04 | 2,147.5 | 2,392.5 | 2,100.0 | 2,177.5 | +30.0 | +1.4 | 7,737,400 |
| 21/03 | 1,990.0 | 2,300.0 | 1,972.5 | 2,147.5 | +192.5 | +9.9 | 11,592,800 |
| 21/02 | 1,695.0 | 2,200.0 | 1,667.5 | 1,955.0 | +255.0 | +15.0 | 14,211,400 |
| 21/01 | 1,837.5 | 1,855.0 | 1,607.5 | 1,700.0 | -172.5 | -9.2 | 8,232,600 |
| 20/12 | 1,672.5 | 1,910.0 | 1,592.5 | 1,872.5 | +217.5 | +13.1 | 8,304,000 |
| 20/11 | 1,545.0 | 1,695.0 | 1,540.0 | 1,655.0 | +75.0 | +4.8 | 9,099,200 |
| 20/10 | 1,402.0 | 1,700.0 | 1,328.0 | 1,580.0 | +194.0 | +14.0 | 11,469,400 |
| 20/09 | 1,341.5 | 1,419.0 | 1,202.5 | 1,386.0 | +30.5 | +2.3 | 12,894,600 |
| 20/08 | 1,085.0 | 1,440.0 | 1,080.5 | 1,355.5 | +278.0 | +25.8 | 20,148,000 |
| 20/07 | 1,095.0 | 1,228.0 | 1,070.0 | 1,077.5 | -28.0 | -2.5 | 17,610,200 |
| 20/06 | 885.5 | 1,116.5 | 827.0 | 1,105.5 | +219.5 | +24.8 | 19,004,400 |
| 20/05 | 775.0 | 895.0 | 742.5 | 886.0 | +102.5 | +13.1 | 15,232,800 |
| 20/04 | 680.0 | 849.0 | 662.0 | 783.5 | +102.0 | +15.0 | 24,840,600 |
| 20/03 | 718.0 | 760.0 | 511.0 | 681.5 | -25.0 | -3.5 | 29,784,200 |
| 20/02 | 901.5 | 944.5 | 700.5 | 706.5 | -215.0 | -23.3 | 14,350,800 |
| 20/01 | 1,026.5 | 1,063.5 | 921.0 | 921.5 | -124.0 | -11.9 | 11,026,400 |
| 19/12 | 850.0 | 1,068.5 | 847.5 | 1,045.5 | +207.5 | +24.8 | 18,815,200 |
| 19/11 | 769.0 | 878.0 | 733.5 | 838.0 | +60.5 | +7.8 | 19,588,000 |
| 19/10 | 761.5 | 782.5 | 738.5 | 777.5 | +22.0 | +2.9 | 8,206,200 |
| 19/09 | 789.5 | 817.5 | 734.0 | 755.5 | -37.5 | -4.7 | 10,399,000 |
| 19/08 | 693.5 | 839.0 | 669.0 | 793.0 | +98.5 | +14.2 | 17,522,400 |
| 19/07 | 739.0 | 742.5 | 682.0 | 694.5 | -34.5 | -4.7 | 10,569,200 |
| 19/06 | 711.0 | 744.5 | 688.0 | 729.0 | +8.0 | +1.1 | 8,332,800 |
| 19/05 | 686.5 | 747.5 | 640.0 | 721.0 | +21.0 | +3.0 | 14,422,600 |
▶︎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