9468東証P貸借
業種 情報・通信業
ＫＡＤＯＫＡＷＡ 株価時系列データ
PTS
2,685.1
円
(13:51)
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 | 2,747.5 | 2,557.0 | 2,684.0 | +104.5 | +4.1 | 10,002,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 06/12 | 320.0 | 332.5 | 262.5 | 275.0 | -45.0 | -14.1 | 7,448,000 |
| 06/11 | 335.0 | 340.0 | 295.0 | 320.0 | -17.5 | -5.2 | 5,619,600 |
| 06/10 | 375.0 | 377.5 | 290.0 | 337.5 | -40.0 | -10.6 | 14,058,800 |
| 06/09 | 340.0 | 405.0 | 337.5 | 377.5 | +27.5 | +7.9 | 22,728,801 |
| 06/08 | 367.5 | 427.5 | 310.0 | 350.0 | -17.5 | -4.8 | 62,988,001 |
| 06/07 | 562.5 | 580.0 | 320.0 | 367.5 | -192.5 | -34.4 | 18,136,400 |
| 06/06 | 590.0 | 620.0 | 462.5 | 560.0 | -20.0 | -3.5 | 16,589,200 |
| 06/05 | 692.5 | 702.5 | 575.0 | 580.0 | -122.5 | -17.4 | 15,159,200 |
| 06/04 | 645.0 | 780.0 | 642.5 | 702.5 | +57.5 | +8.9 | 31,808,401 |
| 06/03 | 637.5 | 680.0 | 595.0 | 645.0 | -17.5 | -2.6 | 18,976,800 |
| 06/02 | 612.5 | 695.0 | 407.5 | 662.5 | +45.0 | +7.3 | 23,613,601 |
| 06/01 | 722.5 | 750.0 | 565.0 | 617.5 | -80.0 | -11.5 | 23,624,401 |
| 05/12 | 642.5 | 735.0 | 612.5 | 697.5 | +55.0 | +8.6 | 21,615,600 |
| 05/11 | 617.5 | 707.5 | 607.5 | 642.5 | +27.5 | +4.5 | 17,273,600 |
| 05/10 | 670.0 | 677.5 | 605.0 | 615.0 | -45.0 | -6.8 | 8,413,600 |
| 05/09 | 745.0 | 767.5 | 627.5 | 660.0 | -82.5 | -11.1 | 13,579,200 |
| 05/08 | 700.0 | 817.5 | 597.5 | 742.5 | +42.5 | +6.1 | 55,817,597 |
| 05/07 | 712.5 | 752.5 | 682.5 | 700.0 | -5.0 | -0.7 | 15,402,400 |
| 05/06 | 695.0 | 775.0 | 605.0 | 705.0 | +12.5 | +1.8 | 49,430,001 |
| 05/05 | 987.5 | 1,007.5 | 640.0 | 692.5 | -300.0 | -30.2 | 24,464,401 |
| 05/04 | 1,030.0 | 1,160.0 | 980.0 | 992.5 | -40.0 | -3.9 | 24,793,601 |
| 05/03 | 1,162.5 | 1,167.5 | 1,017.5 | 1,032.5 | -132.5 | -11.4 | 12,076,000 |
| 05/02 | 1,275.0 | 1,320.0 | 1,115.0 | 1,165.0 | -107.5 | -8.5 | 11,841,600 |
| 05/01 | 1,185.0 | 1,372.5 | 1,162.5 | 1,272.5 | +87.5 | +7.4 | 31,559,201 |
| 04/12 | 1,212.5 | 1,225.0 | 1,035.0 | 1,185.0 | -35.0 | -2.9 | 17,871,600 |
| 04/11 | 1,375.0 | 1,485.0 | 1,212.5 | 1,220.0 | -187.5 | -13.3 | 9,682,400 |
| 04/10 | 1,257.5 | 1,800.0 | 1,255.0 | 1,407.5 | +212.5 | +17.8 | 23,758,401 |
| 04/09 | 1,465.0 | 1,490.0 | 1,030.0 | 1,195.0 | -265.0 | -18.2 | 34,174,000 |
| 04/08 | 1,570.0 | 1,615.0 | 1,160.0 | 1,460.0 | -125.0 | -7.9 | 110,368,001 |
| 04/07 | 1,900.0 | 1,910.0 | 1,525.0 | 1,585.0 | -270.0 | -14.6 | 47,054,000 |
▶︎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