！決算発表予定日 2025/02/06
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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,552.0 (24/12/13) | 2,246.5 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,552.0 (24/12/13) | 2,246.5 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 3,263.0 | 3,310.0 | 3,197.0 | 3,288.0 | +47.0 | +1.5 | 2,689,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/24 | 3,193.0 | 3,264.0 | 3,166.0 | 3,241.0 | +46.0 | +1.4 | 2,431,200 |
| 1/17 | 3,140.0 | 3,242.0 | 3,076.0 | 3,195.0 | +25.0 | +0.8 | 2,587,000 |
| 1/10 | 3,142.0 | 3,315.0 | 3,125.0 | 3,170.0 | +26.0 | +0.8 | 4,666,200 |
| 12/30 | 3,174.0 | 3,201.0 | 3,121.0 | 3,144.0 | +22.0 | +0.7 | 1,230,800 |
| 12/27 | 3,076.0 | 3,225.0 | 3,028.0 | 3,122.0 | -567.0 | -15.4 | 20,339,500 |
| 12/20 | 4,445.0 | 4,498.0 | 3,689.0 | 3,689.0 | -798.0 | -17.8 | 2,243,600 |
| 12/13 | 4,448.0 | 4,552.0 | 4,332.0 | 4,487.0 | +25.0 | +0.6 | 5,341,900 |
| 12/6 | 4,350.0 | 4,533.0 | 4,317.0 | 4,462.0 | +127.0 | +2.9 | 3,783,200 |
| 11/29 | 4,344.0 | 4,518.0 | 4,237.0 | 4,335.0 | +44.0 | +1.0 | 7,621,900 |
| 11/22 | 2,990.0 | 4,445.0 | 2,985.5 | 4,291.0 | +1,271.0 | +42.1 | 22,776,800 |
| 11/15 | 2,897.0 | 3,026.0 | 2,887.0 | 3,020.0 | +155.5 | +5.4 | 5,013,100 |
| 11/8 | 3,252.0 | 3,343.0 | 2,860.5 | 2,864.5 | -441.5 | -13.4 | 3,375,000 |
| 11/1 | 3,199.0 | 3,389.0 | 3,186.0 | 3,306.0 | +131.0 | +4.1 | 1,943,200 |
| 10/25 | 3,416.0 | 3,431.0 | 3,140.0 | 3,175.0 | -202.0 | -6.0 | 2,907,500 |
| 10/18 | 3,337.0 | 3,447.0 | 3,317.0 | 3,377.0 | +77.0 | +2.3 | 1,697,700 |
| 10/11 | 3,322.0 | 3,398.0 | 3,259.0 | 3,300.0 | +80.0 | +2.5 | 1,901,000 |
| 10/4 | 3,120.0 | 3,313.0 | 3,112.0 | 3,220.0 | -36.0 | -1.1 | 1,955,600 |
| 9/27 | 3,037.0 | 3,283.0 | 3,016.0 | 3,256.0 | +236.0 | +7.8 | 2,155,200 |
| 9/20 | 2,947.0 | 3,058.0 | 2,915.5 | 3,020.0 | +55.5 | +1.9 | 1,354,000 |
| 9/13 | 2,989.5 | 3,073.0 | 2,865.0 | 2,964.5 | -55.5 | -1.8 | 2,974,100 |
| 9/6 | 2,901.5 | 3,104.0 | 2,856.0 | 3,020.0 | +112.5 | +3.9 | 2,456,000 |
| 8/30 | 3,017.0 | 3,027.0 | 2,890.5 | 2,907.5 | -119.5 | -4.0 | 2,946,800 |
| 8/23 | 2,885.5 | 3,062.0 | 2,864.5 | 3,027.0 | +91.5 | +3.1 | 3,002,500 |
| 8/16 | 2,536.5 | 2,947.5 | 2,525.5 | 2,935.5 | +409.5 | +16.2 | 4,194,300 |
| 8/9 | 2,400.0 | 2,555.5 | 2,246.5 | 2,526.0 | -25.0 | -1.0 | 3,316,000 |
| 8/2 | 2,765.5 | 2,863.0 | 2,545.5 | 2,551.0 | -169.5 | -6.2 | 2,863,900 |
| 7/26 | 2,801.5 | 2,864.0 | 2,720.0 | 2,720.5 | -91.5 | -3.3 | 2,101,700 |
| 7/19 | 2,899.0 | 2,919.0 | 2,800.5 | 2,812.0 | -59.0 | -2.1 | 1,855,800 |
| 7/12 | 2,680.0 | 2,918.5 | 2,677.5 | 2,871.0 | +200.5 | +7.5 | 5,841,500 |
| 7/5 | 2,590.0 | 2,747.5 | 2,557.0 | 2,670.5 | +91.0 | +3.5 | 10,287,900 |
▶︎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
