9468東証P貸借
業種 情報・通信業
ＫＡＤＯＫＡＷＡ 株価時系列データ
PTS
2,568.1
円
(11:29)
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 |
|---|---|
| 3,555.0 (23/07/03) | 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 | 2,501.0 | 2,570.0 | -674.0 | -20.8 | 21,974,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/05 | 1,439.5 | 1,520.0 | 1,247.0 | 1,336.5 | -86.5 | -6.1 | 42,370,600 |
| 14/04 | 1,715.0 | 1,742.5 | 1,385.0 | 1,423.0 | -302.0 | -17.5 | 21,224,200 |
| 14/03 | 1,412.5 | 1,750.0 | 1,395.5 | 1,725.0 | +305.5 | +21.5 | 44,217,000 |
| 14/02 | 1,270.0 | 1,429.5 | 1,113.0 | 1,419.5 | +117.5 | +9.0 | 35,392,600 |
| 14/01 | 1,346.0 | 1,545.0 | 1,240.0 | 1,302.0 | -56.5 | -4.2 | 72,938,600 |
| 13/12 | 1,367.5 | 1,642.5 | 1,298.0 | 1,358.5 | -17.0 | -1.2 | 306,815,800 |
| 13/11 | 905.0 | 1,456.5 | 847.0 | 1,375.5 | +483.0 | +54.1 | 426,597,200 |
| 13/10 | 939.5 | 1,029.5 | 801.0 | 892.5 | -51.0 | -5.4 | 39,676,400 |
| 13/09 | 850.0 | 972.5 | 840.0 | 943.5 | +87.3 | +10.2 | 25,064,200 |
| 13/08 | 1,015.0 | 1,137.5 | 831.2 | 856.2 | -176.3 | -17.1 | 73,847,206 |
| 13/07 | 1,237.5 | 1,457.5 | 1,001.2 | 1,032.5 | -195.0 | -15.9 | 141,409,203 |
| 13/06 | 1,275.0 | 1,497.5 | 987.5 | 1,227.5 | -90.0 | -6.8 | 156,608,404 |
| 13/05 | 1,340.0 | 1,892.5 | 1,245.0 | 1,317.5 | +87.5 | +7.1 | 298,524,811 |
| 13/04 | 921.2 | 1,230.0 | 783.7 | 1,230.0 | +282.5 | +29.8 | 94,345,998 |
| 13/03 | 644.5 | 1,048.7 | 635.0 | 947.5 | +308.8 | +48.4 | 129,167,599 |
| 13/02 | 499.7 | 672.2 | 498.2 | 638.7 | +142.7 | +28.8 | 63,782,797 |
| 13/01 | 431.2 | 539.7 | 426.0 | 496.0 | +78.8 | +18.9 | 39,290,801 |
| 12/12 | 460.0 | 483.7 | 407.5 | 417.2 | -54.0 | -11.5 | 22,418,801 |
| 12/11 | 330.2 | 505.0 | 319.0 | 471.2 | +141.2 | +42.8 | 39,746,401 |
| 12/10 | 295.0 | 344.5 | 277.0 | 330.0 | +35.3 | +12.0 | 12,378,000 |
| 12/09 | 277.7 | 317.0 | 265.7 | 294.7 | +17.7 | +6.4 | 6,630,800 |
| 12/08 | 292.5 | 297.2 | 262.5 | 277.0 | -21.0 | -7.1 | 11,605,200 |
| 12/07 | 262.2 | 343.5 | 256.2 | 298.0 | +40.0 | +15.5 | 28,819,201 |
| 12/06 | 254.5 | 264.7 | 231.2 | 258.0 | +3.8 | +1.5 | 6,154,400 |
| 12/05 | 299.2 | 305.2 | 238.5 | 254.2 | -43.3 | -14.6 | 16,773,200 |
| 12/04 | 300.0 | 318.5 | 291.2 | 297.5 | -2.5 | -0.8 | 12,310,400 |
| 12/03 | 320.5 | 321.0 | 288.7 | 300.0 | -23.2 | -7.2 | 17,080,800 |
| 12/02 | 343.0 | 374.7 | 314.7 | 323.2 | -23.3 | -6.7 | 13,954,400 |
| 12/01 | 320.7 | 366.7 | 305.2 | 346.5 | +31.3 | +9.9 | 8,444,800 |
| 11/12 | 342.0 | 343.2 | 297.7 | 315.2 | -24.0 | -7.1 | 7,499,200 |
▶︎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