9468東証P貸借
業種 情報・通信業
ＫＡＤＯＫＡＷＡ 株価時系列データ
PTS
2,654.1
円
(11:28)
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) | 2,501.0 (24/06/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,370.0 (24/06/06) | 2,501.0 (24/06/28) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/07 | 2,590.0 | 2,673.0 | 2,585.0 | 2,654.0 | +74.5 | +2.9 | 1,370,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/12 | 342.0 | 343.2 | 297.7 | 315.2 | -24.0 | -7.1 | 7,499,200 |
| 11/11 | 351.5 | 351.5 | 287.5 | 339.2 | -12.3 | -3.5 | 13,702,400 |
| 11/10 | 345.0 | 365.7 | 325.0 | 351.5 | -1.7 | -0.5 | 7,408,000 |
| 11/09 | 408.5 | 417.7 | 304.5 | 353.2 | -52.5 | -12.9 | 12,721,200 |
| 11/08 | 428.0 | 443.0 | 370.0 | 405.7 | -25.8 | -6.0 | 16,068,800 |
| 11/07 | 466.2 | 483.7 | 430.2 | 431.5 | -33.5 | -7.2 | 9,850,400 |
| 11/06 | 451.7 | 465.0 | 422.2 | 465.0 | +15.8 | +3.5 | 14,536,800 |
| 11/05 | 546.5 | 549.2 | 447.0 | 449.2 | -90.0 | -16.7 | 14,271,200 |
| 11/04 | 532.2 | 577.5 | 492.7 | 539.2 | +10.0 | +1.9 | 11,662,800 |
| 11/03 | 587.5 | 602.5 | 353.7 | 529.2 | -54.0 | -9.3 | 22,350,000 |
| 11/02 | 568.7 | 613.2 | 545.5 | 583.2 | +19.5 | +3.5 | 27,288,801 |
| 11/01 | 428.0 | 580.0 | 427.5 | 563.7 | +135.0 | +31.5 | 45,415,601 |
| 10/12 | 394.7 | 438.2 | 393.0 | 428.7 | +35.7 | +9.1 | 12,883,200 |
| 10/11 | 405.0 | 424.5 | 377.5 | 393.0 | -13.5 | -3.3 | 15,153,200 |
| 10/10 | 417.2 | 421.5 | 375.0 | 406.5 | -11.7 | -2.8 | 9,006,800 |
| 10/09 | 420.0 | 437.5 | 402.5 | 418.2 | +0.7 | +0.2 | 9,100,400 |
| 10/08 | 400.2 | 431.5 | 384.0 | 417.5 | +18.8 | +4.7 | 14,269,600 |
| 10/07 | 357.2 | 400.0 | 355.0 | 398.7 | +34.5 | +9.5 | 8,402,000 |
| 10/06 | 377.5 | 414.7 | 358.7 | 364.2 | -16.0 | -4.2 | 15,270,000 |
| 10/05 | 418.5 | 461.5 | 346.5 | 380.2 | -48.3 | -11.3 | 28,056,801 |
| 10/04 | 400.0 | 448.5 | 397.5 | 428.5 | +34.3 | +8.7 | 19,226,400 |
| 10/03 | 384.0 | 412.0 | 381.2 | 394.2 | +9.5 | +2.5 | 13,789,600 |
| 10/02 | 393.0 | 441.5 | 372.5 | 384.7 | -8.5 | -2.2 | 14,688,400 |
| 10/01 | 440.5 | 444.0 | 385.0 | 393.2 | -41.8 | -9.6 | 10,492,400 |
| 09/12 | 396.2 | 467.2 | 385.0 | 435.0 | +37.0 | +9.3 | 26,189,601 |
| 09/11 | 462.5 | 479.7 | 366.5 | 398.0 | -79.5 | -16.7 | 27,520,801 |
| 09/10 | 513.2 | 533.7 | 460.5 | 477.5 | -37.0 | -7.2 | 26,480,401 |
| 09/09 | 399.0 | 522.0 | 398.2 | 514.5 | +112.8 | +28.1 | 34,350,801 |
| 09/08 | 375.0 | 432.5 | 371.7 | 401.7 | +28.5 | +7.6 | 30,434,801 |
| 09/07 | 357.7 | 397.5 | 322.2 | 373.2 | +15.5 | +4.3 | 21,732,400 |
▶︎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