！決算発表予定日 2024/05/09
9468東証P貸借
業種 情報・通信業
ＫＡＤＯＫＡＷＡ 株価時系列データ
PTS
2,835
円
(23:55)
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 |
|---|---|
| 3,587.0 (23/06/21) | 2,506.5 (23/12/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,355.0 (24/02/06) | 2,633.0 (24/03/29) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,773.5 | 2,840.0 | 2,752.5 | 2,839.0 | +98.5 | +3.6 | 1,550,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 2,790.0 | 2,877.0 | 2,718.0 | 2,740.5 | -34.5 | -1.2 | 2,130,300 |
| 4/12 | 2,737.0 | 2,808.5 | 2,704.0 | 2,775.0 | +51.0 | +1.9 | 1,488,700 |
| 4/5 | 2,685.0 | 2,725.5 | 2,640.0 | 2,724.0 | +72.0 | +2.7 | 1,883,200 |
| 3/29 | 2,765.0 | 2,785.5 | 2,633.0 | 2,652.0 | -102.0 | -3.7 | 2,771,500 |
| 3/22 | 2,897.0 | 2,968.0 | 2,752.0 | 2,754.0 | -106.5 | -3.7 | 2,195,900 |
| 3/15 | 2,787.0 | 2,879.5 | 2,753.5 | 2,860.5 | +47.5 | +1.7 | 1,305,000 |
| 3/8 | 2,892.0 | 2,895.0 | 2,714.0 | 2,813.0 | -61.5 | -2.1 | 1,803,900 |
| 3/1 | 3,077.0 | 3,106.0 | 2,834.0 | 2,874.5 | -204.5 | -6.6 | 3,620,200 |
| 2/22 | 3,030.0 | 3,348.0 | 3,016.0 | 3,079.0 | +57.0 | +1.9 | 3,072,500 |
| 2/16 | 2,894.5 | 3,117.0 | 2,880.0 | 3,022.0 | +122.5 | +4.2 | 2,155,800 |
| 2/9 | 3,135.0 | 3,355.0 | 2,791.0 | 2,899.5 | -233.5 | -7.5 | 5,609,900 |
| 2/2 | 3,150.0 | 3,192.0 | 3,073.0 | 3,133.0 | -10.0 | -0.3 | 1,265,000 |
| 1/26 | 3,108.0 | 3,186.0 | 3,093.0 | 3,143.0 | +55.0 | +1.8 | 1,152,800 |
| 1/19 | 3,100.0 | 3,147.0 | 3,053.0 | 3,088.0 | -28.0 | -0.9 | 1,566,200 |
| 1/12 | 2,938.0 | 3,132.0 | 2,925.5 | 3,116.0 | +225.0 | +7.8 | 2,148,800 |
| 1/5 | 2,800.0 | 2,907.0 | 2,772.0 | 2,891.0 | +20.0 | +0.7 | 849,500 |
| 12/29 | 2,788.0 | 2,895.0 | 2,763.5 | 2,871.0 | +115.5 | +4.2 | 2,249,300 |
| 12/22 | 2,558.5 | 2,817.0 | 2,526.5 | 2,755.5 | +179.0 | +7.0 | 4,027,000 |
| 12/15 | 2,535.0 | 2,655.5 | 2,506.5 | 2,576.5 | +44.5 | +1.8 | 2,810,800 |
| 12/8 | 2,647.0 | 2,663.5 | 2,527.5 | 2,532.0 | -115.0 | -4.3 | 1,944,700 |
| 12/1 | 2,759.0 | 2,776.0 | 2,635.0 | 2,647.0 | -112.5 | -4.1 | 2,218,100 |
| 11/24 | 2,686.5 | 2,789.5 | 2,674.0 | 2,759.5 | +73.0 | +2.7 | 1,972,000 |
| 11/17 | 2,738.5 | 2,742.5 | 2,663.0 | 2,686.5 | -27.5 | -1.0 | 2,336,800 |
| 11/10 | 2,750.0 | 2,893.5 | 2,704.0 | 2,714.0 | -236.0 | -8.0 | 4,554,100 |
| 11/2 | 2,897.5 | 2,968.5 | 2,854.0 | 2,950.0 | +44.5 | +1.5 | 2,642,300 |
| 10/27 | 2,979.0 | 3,014.0 | 2,895.5 | 2,905.5 | -90.0 | -3.0 | 2,410,000 |
| 10/20 | 3,020.0 | 3,099.0 | 2,979.5 | 2,995.5 | -54.5 | -1.8 | 1,632,100 |
| 10/13 | 3,106.0 | 3,138.0 | 3,038.0 | 3,050.0 | -27.0 | -0.9 | 1,454,000 |
| 10/6 | 3,019.0 | 3,096.0 | 2,978.5 | 3,077.0 | +85.0 | +2.8 | 2,056,500 |
| 9/29 | 3,177.0 | 3,185.0 | 2,970.0 | 2,992.0 | -59.0 | -1.9 | 2,488,400 |
▶︎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