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 |
|---|---|
| 3,557.0 (23/06/23) | 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 | 2,817.5 | 2,987.0 | -257.0 | -7.9 | 10,094,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 16/11 | 774.0 | 794.0 | 716.5 | 779.5 | +4.0 | +0.5 | 12,905,200 |
| 16/10 | 741.0 | 789.5 | 734.5 | 775.5 | +42.0 | +5.7 | 9,163,600 |
| 16/09 | 638.5 | 742.5 | 627.5 | 733.5 | +97.0 | +15.2 | 11,662,600 |
| 16/08 | 675.5 | 754.0 | 578.5 | 636.5 | -60.5 | -8.7 | 17,823,400 |
| 16/07 | 679.5 | 739.0 | 670.5 | 697.0 | +25.0 | +3.7 | 9,665,200 |
| 16/06 | 642.0 | 707.5 | 629.0 | 672.0 | +32.5 | +5.1 | 20,089,000 |
| 16/05 | 755.5 | 814.5 | 625.5 | 639.5 | -146.5 | -18.6 | 19,386,400 |
| 16/04 | 863.0 | 864.0 | 752.0 | 786.0 | -81.5 | -9.4 | 13,687,200 |
| 16/03 | 918.0 | 928.5 | 812.5 | 867.5 | -56.5 | -6.1 | 20,938,200 |
| 16/02 | 897.5 | 961.5 | 711.5 | 924.0 | +37.0 | +4.2 | 19,499,000 |
| 16/01 | 905.5 | 919.0 | 771.0 | 887.0 | -22.5 | -2.5 | 16,567,800 |
| 15/12 | 959.0 | 987.5 | 867.5 | 909.5 | -50.5 | -5.3 | 17,531,000 |
| 15/11 | 775.0 | 986.0 | 760.0 | 960.0 | +179.5 | +23.0 | 24,948,200 |
| 15/10 | 797.5 | 878.0 | 775.5 | 780.5 | -13.0 | -1.6 | 21,944,200 |
| 15/09 | 702.0 | 799.0 | 655.0 | 793.5 | +76.0 | +10.6 | 17,480,400 |
| 15/08 | 735.0 | 843.5 | 677.0 | 717.5 | -21.5 | -2.9 | 30,232,200 |
| 15/07 | 789.5 | 801.0 | 692.0 | 739.0 | -55.0 | -6.9 | 17,572,400 |
| 15/06 | 881.5 | 893.5 | 780.0 | 794.0 | -87.5 | -9.9 | 21,159,000 |
| 15/05 | 940.0 | 991.5 | 879.0 | 881.5 | -61.5 | -6.5 | 9,901,600 |
| 15/04 | 935.0 | 993.5 | 913.0 | 943.0 | +1.0 | +0.1 | 8,167,600 |
| 15/03 | 1,036.5 | 1,050.0 | 916.0 | 942.0 | -94.0 | -9.1 | 14,308,400 |
| 15/02 | 880.0 | 1,046.5 | 865.0 | 1,036.0 | +161.5 | +18.5 | 16,685,200 |
| 15/01 | 952.5 | 959.5 | 833.0 | 874.5 | -78.0 | -8.2 | 11,118,400 |
| 14/12 | 1,022.0 | 1,069.5 | 936.0 | 952.5 | -67.0 | -6.6 | 16,373,400 |
| 14/11 | 1,045.5 | 1,109.5 | 983.0 | 1,019.5 | -10.5 | -1.0 | 12,961,000 |
| 14/10 | 1,155.0 | 1,173.0 | 895.0 | 1,030.0 | -104.5 | -9.2 | 20,939,400 |
| 14/09 | 1,165.0 | 1,165.0 | 1,048.5 | 1,134.5 | -21.0 | -1.8 | 12,220,000 |
| 14/08 | 1,214.0 | 1,229.0 | 1,146.5 | 1,155.5 | -72.0 | -5.9 | 15,485,400 |
| 14/07 | 1,335.0 | 1,358.0 | 1,187.0 | 1,227.5 | -106.5 | -8.0 | 16,840,600 |
| 14/06 | 1,345.5 | 1,444.0 | 1,296.0 | 1,334.0 | -2.5 | -0.2 | 14,162,600 |
▶︎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