決算new！
2024/05/09 発表
今期経常は8％減益へ
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
取引時間外
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 5/10 | 2,804.0 | 3,175.0 | 2,714.0 | 3,004.0 | +197.0 | +7.0 | 5,119,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 3,184.0 | 3,185.0 | 3,020.0 | 3,051.0 | -162.0 | -5.0 | 2,255,300 |
| 9/15 | 3,250.0 | 3,259.0 | 3,152.0 | 3,213.0 | -48.0 | -1.5 | 2,469,300 |
| 9/8 | 3,420.0 | 3,420.0 | 3,236.0 | 3,261.0 | -168.0 | -4.9 | 2,641,300 |
| 9/1 | 3,400.0 | 3,451.0 | 3,368.0 | 3,429.0 | +53.0 | +1.6 | 2,715,800 |
| 8/25 | 3,420.0 | 3,494.0 | 3,314.0 | 3,376.0 | -44.0 | -1.3 | 2,481,300 |
| 8/18 | 3,457.0 | 3,485.0 | 3,402.0 | 3,420.0 | -25.0 | -0.7 | 1,573,000 |
| 8/10 | 3,178.0 | 3,490.0 | 3,144.0 | 3,445.0 | +239.0 | +7.5 | 3,100,400 |
| 8/4 | 3,535.0 | 3,541.0 | 3,193.0 | 3,206.0 | -277.0 | -8.0 | 4,532,800 |
| 7/28 | 3,447.0 | 3,499.0 | 3,394.0 | 3,483.0 | +42.0 | +1.2 | 1,244,500 |
| 7/21 | 3,415.0 | 3,490.0 | 3,407.0 | 3,441.0 | +21.0 | +0.6 | 908,000 |
| 7/14 | 3,431.0 | 3,463.0 | 3,341.0 | 3,420.0 | -6.0 | -0.2 | 1,833,300 |
| 7/7 | 3,476.0 | 3,555.0 | 3,405.0 | 3,426.0 | -14.0 | -0.4 | 1,893,700 |
| 6/30 | 3,419.0 | 3,450.0 | 3,304.0 | 3,440.0 | +4.0 | +0.1 | 1,984,500 |
| 6/23 | 3,510.0 | 3,587.0 | 3,429.0 | 3,436.0 | -64.0 | -1.8 | 2,315,200 |
| 6/16 | 3,365.0 | 3,508.0 | 3,333.0 | 3,500.0 | +144.0 | +4.3 | 2,253,100 |
| 6/9 | 3,375.0 | 3,508.0 | 3,263.0 | 3,356.0 | +26.0 | +0.8 | 2,727,000 |
| 6/2 | 3,175.0 | 3,345.0 | 3,045.0 | 3,330.0 | +180.0 | +5.7 | 2,395,500 |
| 5/26 | 3,240.0 | 3,260.0 | 3,095.0 | 3,150.0 | -140.0 | -4.3 | 1,898,700 |
| 5/19 | 3,090.0 | 3,290.0 | 3,035.0 | 3,290.0 | +200.0 | +6.5 | 3,110,400 |
| 5/12 | 2,903.0 | 3,120.0 | 2,840.0 | 3,090.0 | +190.0 | +6.6 | 3,719,600 |
| 5/2 | 2,905.0 | 2,913.0 | 2,845.0 | 2,900.0 | +12.0 | +0.4 | 786,200 |
| 4/28 | 2,868.0 | 2,895.0 | 2,809.0 | 2,888.0 | +46.0 | +1.6 | 1,712,300 |
| 4/21 | 2,872.0 | 2,974.0 | 2,823.0 | 2,842.0 | -33.0 | -1.2 | 1,960,900 |
| 4/14 | 2,810.0 | 2,910.0 | 2,795.0 | 2,875.0 | +115.0 | +4.2 | 1,882,800 |
| 4/7 | 2,826.0 | 2,868.0 | 2,735.0 | 2,760.0 | -58.0 | -2.1 | 1,846,000 |
| 3/31 | 2,723.0 | 2,832.0 | 2,644.0 | 2,818.0 | +95.0 | +3.5 | 2,746,800 |
| 3/24 | 2,738.0 | 2,738.0 | 2,650.0 | 2,723.0 | -23.0 | -0.8 | 1,256,500 |
| 3/17 | 2,706.0 | 2,752.0 | 2,608.0 | 2,746.0 | 0 | 0.0 | 1,999,600 |
▶︎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