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) |
|---|---|---|---|---|---|---|---|
| 5/23 | 3,280.0 | 3,339.0 | 3,112.0 | 3,139.0 | -166.0 | -5.0 | 1,675,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/10 | 2,741.0 | 2,798.0 | 2,692.0 | 2,746.0 | +15.0 | +0.6 | 1,994,700 |
| 3/3 | 2,700.0 | 2,760.0 | 2,653.0 | 2,731.0 | +1.0 | +0.0 | 2,087,500 |
| 2/24 | 2,757.0 | 2,793.0 | 2,668.0 | 2,730.0 | -24.0 | -0.9 | 2,418,800 |
| 2/17 | 2,613.0 | 2,766.0 | 2,584.0 | 2,754.0 | +134.0 | +5.1 | 2,421,600 |
| 2/10 | 2,515.0 | 2,640.0 | 2,443.0 | 2,620.0 | +145.0 | +5.9 | 2,817,100 |
| 2/3 | 2,417.0 | 2,591.0 | 2,370.0 | 2,475.0 | +57.0 | +2.4 | 3,386,300 |
| 1/27 | 2,437.0 | 2,485.0 | 2,408.0 | 2,418.0 | +13.0 | +0.5 | 1,593,900 |
| 1/20 | 2,362.0 | 2,417.0 | 2,308.0 | 2,405.0 | +16.0 | +0.7 | 1,318,000 |
| 1/13 | 2,375.0 | 2,460.0 | 2,341.0 | 2,389.0 | +32.0 | +1.4 | 1,239,400 |
| 1/6 | 2,395.0 | 2,395.0 | 2,287.0 | 2,357.0 | -43.0 | -1.8 | 1,341,400 |
| 12/30 | 2,400.0 | 2,435.0 | 2,347.0 | 2,400.0 | -16.0 | -0.7 | 1,260,500 |
| 12/23 | 2,600.0 | 2,607.0 | 2,386.0 | 2,416.0 | -196.0 | -7.5 | 1,979,000 |
| 12/16 | 2,613.0 | 2,708.0 | 2,603.0 | 2,612.0 | -10.0 | -0.4 | 2,552,300 |
| 12/9 | 2,540.0 | 2,644.0 | 2,496.0 | 2,622.0 | +107.0 | +4.3 | 2,157,400 |
| 12/2 | 2,612.0 | 2,623.0 | 2,502.0 | 2,515.0 | -90.0 | -3.5 | 1,868,700 |
| 11/25 | 2,565.0 | 2,634.0 | 2,524.0 | 2,605.0 | +41.0 | +1.6 | 1,342,500 |
| 11/18 | 2,471.0 | 2,585.0 | 2,452.0 | 2,564.0 | +78.0 | +3.1 | 2,097,800 |
| 11/11 | 2,480.0 | 2,544.0 | 2,401.0 | 2,486.0 | -6.0 | -0.2 | 3,800,100 |
| 11/4 | 2,709.0 | 2,752.0 | 2,411.0 | 2,492.0 | -186.0 | -7.0 | 5,186,000 |
| 10/28 | 2,686.0 | 2,753.0 | 2,650.0 | 2,678.0 | +32.0 | +1.2 | 3,353,400 |
| 10/21 | 2,571.0 | 2,713.0 | 2,543.0 | 2,646.0 | +40.0 | +1.5 | 2,368,400 |
| 10/14 | 2,633.0 | 2,669.0 | 2,561.0 | 2,606.0 | -107.0 | -3.9 | 2,758,000 |
| 10/7 | 2,629.0 | 2,817.0 | 2,574.0 | 2,713.0 | +51.0 | +1.9 | 2,996,300 |
| 9/30 | 2,659.0 | 2,734.0 | 2,589.0 | 2,662.0 | -47.0 | -1.7 | 3,821,700 |
| 9/22 | 2,748.0 | 2,827.0 | 2,644.0 | 2,709.0 | +11.0 | +0.4 | 3,365,000 |
| 9/16 | 2,945.0 | 3,025.0 | 2,610.0 | 2,698.0 | -219.0 | -7.5 | 9,474,000 |
| 9/9 | 3,085.0 | 3,145.0 | 2,738.0 | 2,917.0 | -238.0 | -7.5 | 6,765,400 |
| 9/2 | 3,050.0 | 3,255.0 | 2,923.0 | 3,155.0 | +25.0 | +0.8 | 3,560,600 |
▶︎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