9468東証P貸借
業種 情報・通信業
ＫＡＤＯＫＡＷＡ 株価時系列データ
PTS
2,612
円
(23:50)
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 |
|---|---|
| 3,541.0 (23/07/31) | 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 | 2,726.5 | 2,557.0 | 2,613.5 | +34.0 | +1.3 | 9,056,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/06 | 387.0 | 400.0 | 342.5 | 357.7 | -30.5 | -7.9 | 18,245,600 |
| 09/05 | 392.5 | 440.7 | 376.2 | 388.2 | +1.5 | +0.4 | 17,221,600 |
| 09/04 | 345.5 | 408.2 | 338.7 | 386.7 | +43.2 | +12.6 | 14,025,200 |
| 09/03 | 336.5 | 386.2 | 305.7 | 343.5 | -3.0 | -0.9 | 10,613,600 |
| 09/02 | 396.5 | 440.0 | 298.5 | 346.5 | -47.2 | -12.0 | 18,760,000 |
| 09/01 | 432.0 | 442.5 | 342.5 | 393.7 | -23.8 | -5.7 | 29,286,801 |
| 08/12 | 362.5 | 477.2 | 348.5 | 417.5 | +59.0 | +16.5 | 54,428,801 |
| 08/11 | 253.2 | 403.7 | 253.2 | 358.5 | +111.0 | +44.9 | 91,480,402 |
| 08/10 | 376.7 | 379.0 | 197.0 | 247.5 | -120.5 | -32.7 | 68,497,598 |
| 08/09 | 425.0 | 474.5 | 330.7 | 368.0 | -62.0 | -14.4 | 70,162,406 |
| 08/08 | 475.0 | 475.0 | 330.7 | 430.0 | -47.5 | -10.0 | 86,196,798 |
| 08/07 | 587.5 | 705.0 | 464.0 | 477.5 | -117.5 | -19.8 | 82,508,402 |
| 08/06 | 747.5 | 752.5 | 567.5 | 595.0 | -142.5 | -19.3 | 68,055,202 |
| 08/05 | 807.5 | 910.0 | 685.0 | 737.5 | -72.5 | -9.0 | 102,857,198 |
| 08/04 | 870.0 | 1,032.5 | 782.5 | 810.0 | -47.5 | -5.5 | 146,639,603 |
| 08/03 | 660.0 | 977.5 | 580.0 | 857.5 | +167.5 | +24.3 | 135,300,403 |
| 08/02 | 587.5 | 767.5 | 420.0 | 690.0 | +105.0 | +18.0 | 102,133,606 |
| 08/01 | 825.0 | 850.0 | 507.5 | 585.0 | -265.0 | -31.2 | 101,914,806 |
| 07/12 | 1,067.5 | 1,237.5 | 702.5 | 850.0 | -200.0 | -19.1 | 100,519,602 |
| 07/11 | 750.0 | 1,147.5 | 685.0 | 1,050.0 | +287.5 | +37.7 | 154,802,003 |
| 07/10 | 277.5 | 912.5 | 275.0 | 762.5 | +490.0 | +179.8 | 97,882,406 |
| 07/09 | 262.5 | 287.5 | 236.7 | 272.5 | +10.0 | +3.8 | 8,006,000 |
| 07/08 | 292.5 | 295.0 | 233.0 | 262.5 | -30.0 | -10.3 | 13,528,000 |
| 07/07 | 325.0 | 337.5 | 252.5 | 292.5 | -35.0 | -10.7 | 9,874,000 |
| 07/06 | 267.5 | 337.5 | 255.0 | 327.5 | +57.5 | +21.3 | 15,185,600 |
| 07/05 | 305.0 | 335.0 | 223.0 | 270.0 | -35.0 | -11.5 | 21,246,400 |
| 07/04 | 365.0 | 367.5 | 297.5 | 305.0 | -60.0 | -16.4 | 9,934,400 |
| 07/03 | 362.5 | 420.0 | 342.5 | 365.0 | -2.5 | -0.7 | 21,197,200 |
| 07/02 | 295.0 | 465.0 | 290.0 | 367.5 | +75.0 | +25.6 | 38,083,201 |
| 07/01 | 272.5 | 327.5 | 267.5 | 292.5 | +17.5 | +6.4 | 12,270,400 |
▶︎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