9468東証P貸借
業種 情報・通信業
ＫＡＤＯＫＡＷＡ 株価時系列データ
PTS
3,020
円
(23:45)
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 |
|---|---|
| 3,370.0 (24/06/06) | 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) |
|---|---|---|---|---|---|---|---|
| 24/06 | 3,283.0 | 3,370.0 | 2,973.0 | 3,145.0 | -99.0 | -3.1 | 5,582,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 686.5 | 747.5 | 640.0 | 721.0 | +21.0 | +3.0 | 14,422,600 |
| 19/04 | 594.5 | 702.5 | 594.0 | 700.0 | +116.5 | +20.0 | 12,612,200 |
| 19/03 | 609.0 | 630.0 | 576.0 | 583.5 | -30.5 | -5.0 | 10,610,800 |
| 19/02 | 595.5 | 636.0 | 538.0 | 614.0 | +25.0 | +4.2 | 15,776,400 |
| 19/01 | 569.5 | 615.0 | 559.5 | 589.0 | +12.0 | +2.1 | 5,855,800 |
| 18/12 | 695.5 | 697.5 | 525.5 | 577.0 | -128.5 | -18.2 | 11,537,400 |
| 18/11 | 568.0 | 713.5 | 561.0 | 705.5 | +142.5 | +25.3 | 18,403,800 |
| 18/10 | 619.0 | 629.5 | 540.0 | 563.0 | -58.5 | -9.4 | 13,826,600 |
| 18/09 | 612.5 | 632.5 | 589.0 | 621.5 | +14.5 | +2.4 | 9,754,200 |
| 18/08 | 594.0 | 620.5 | 542.0 | 607.0 | +12.5 | +2.1 | 15,234,800 |
| 18/07 | 612.5 | 614.5 | 577.0 | 594.5 | -18.0 | -2.9 | 12,204,600 |
| 18/06 | 570.5 | 640.0 | 566.0 | 612.5 | +38.0 | +6.6 | 10,402,600 |
| 18/05 | 566.5 | 650.0 | 552.5 | 574.5 | +8.5 | +1.5 | 19,466,200 |
| 18/04 | 554.0 | 604.0 | 539.0 | 566.0 | +11.5 | +2.1 | 9,886,200 |
| 18/03 | 604.5 | 611.0 | 528.5 | 554.5 | -52.0 | -8.6 | 15,526,600 |
| 18/02 | 694.5 | 720.0 | 579.0 | 606.5 | -81.0 | -11.8 | 19,445,800 |
| 18/01 | 706.0 | 723.0 | 683.5 | 687.5 | -8.0 | -1.2 | 8,674,200 |
| 17/12 | 639.0 | 709.0 | 630.5 | 695.5 | +52.0 | +8.1 | 13,874,000 |
| 17/11 | 653.0 | 725.0 | 632.5 | 643.5 | -9.0 | -1.4 | 17,222,800 |
| 17/10 | 685.0 | 693.0 | 647.0 | 652.5 | -30.5 | -4.5 | 11,755,200 |
| 17/09 | 642.5 | 699.0 | 628.0 | 683.0 | +41.0 | +6.4 | 14,529,400 |
| 17/08 | 728.5 | 741.5 | 600.0 | 642.0 | -86.5 | -11.9 | 20,278,400 |
| 17/07 | 726.5 | 739.5 | 691.0 | 728.5 | +2.5 | +0.3 | 11,172,600 |
| 17/06 | 687.5 | 749.0 | 687.0 | 726.0 | +39.5 | +5.8 | 14,749,000 |
| 17/05 | 773.0 | 803.5 | 682.5 | 686.5 | -84.5 | -11.0 | 18,170,600 |
| 17/04 | 796.5 | 817.0 | 735.0 | 771.0 | -27.0 | -3.4 | 10,084,400 |
| 17/03 | 838.5 | 846.5 | 794.5 | 798.0 | -37.0 | -4.4 | 9,102,800 |
| 17/02 | 866.5 | 882.5 | 796.0 | 835.0 | -37.5 | -4.3 | 11,428,000 |
| 17/01 | 839.0 | 888.5 | 833.5 | 872.5 | +28.0 | +3.3 | 9,073,200 |
| 16/12 | 791.5 | 858.0 | 738.0 | 844.5 | +65.0 | +8.3 | 11,395,400 |
▶︎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