KADOKAWA 株価 2ch 掲示板 9468 【株ドラゴン】

※毎日19時頃に更新。株価チャート上でマウスカーソルを移動するとその日の値を表示します。

KADOKAWA 株価

番号	コード	名称	取引値		前日比		出来高	高値	安値
1	9468	KADOKAWA	7/11(金)	3,837	-75	-1.92%	524,300	3,945	3,837

株価 KADOKAWA \| Yahoo! 掲示板 KADOKAWA \| KADOKAWA 公式サイト \| Wikipedia KADOKAWA \| 貸借銘柄 \| 東証プライム \| 情報・通信業 \| 固定リンク \|

KADOKAWA 適時開示情報

KADOKAWA 過去の株価

日付	始値	高値	安値	終値	前日比	出来高
2025/7/11	3,930	3,945	3,837	3,837	-1.92%	524,300
2025/7/10	3,905	3,913	3,855	3,912	+0.00%	395,900
2025/7/9	3,805	3,930	3,800	3,912	+1.72%	410,700
2025/7/8	3,874	3,876	3,810	3,846	-0.44%	431,800
2025/7/7	3,830	3,909	3,828	3,863	+0.10%	258,200
2025/7/4	3,897	3,909	3,850	3,859	+0.13%	304,100
2025/7/3	3,852	3,902	3,800	3,854	-1.71%	514,000
2025/7/2	3,947	3,974	3,898	3,921	-2.15%	477,100
2025/7/1	3,960	4,100	3,960	4,007	+0.10%	434,600
2025/6/30	4,030	4,083	4,003	4,003	-0.62%	514,700
2025/6/27	3,961	4,036	3,961	4,028	+0.70%	344,500
2025/6/26	3,990	4,046	3,945	4,000	-0.70%	546,200
2025/6/25	3,982	4,036	3,914	4,028	+1.08%	442,900
2025/6/24	3,999	4,117	3,942	3,985	+2.94%	1,035,800
2025/6/23	3,933	3,982	3,871	3,871	-3.13%	519,700
2025/6/20	3,995	4,030	3,959	3,996	-1.70%	1,055,900
2025/6/19	3,988	4,065	3,954	4,065	+2.91%	663,000
2025/6/18	3,881	3,980	3,875	3,950	+2.23%	641,900
2025/6/17	3,829	3,908	3,809	3,864	+0.91%	399,500
2025/6/16	3,790	3,853	3,737	3,829	+0.29%	453,400
2025/6/13	3,741	3,866	3,709	3,818	+3.19%	1,126,200
2025/6/12	3,683	3,701	3,659	3,700	+1.20%	335,900
2025/6/11	3,719	3,719	3,653	3,656	-1.46%	298,300
2025/6/10	3,705	3,727	3,662	3,710	+0.16%	494,500
2025/6/9	3,640	3,704	3,617	3,704	+0.57%	512,500
2025/6/6	3,707	3,742	3,683	3,683	-0.89%	455,300
2025/6/5	3,720	3,768	3,672	3,716	+0.03%	571,100
2025/6/4	3,649	3,730	3,622	3,715	+3.68%	695,900
2025/6/3	3,553	3,593	3,535	3,583	+0.34%	520,700
2025/6/2	3,637	3,644	3,550	3,571	-0.11%	671,000
2025/5/30	3,560	3,584	3,527	3,575	+0.22%	1,156,000
2025/5/29	3,637	3,637	3,505	3,567	-2.62%	1,701,200
2025/5/28	3,801	3,812	3,663	3,663	-3.61%	822,400
2025/5/27	3,780	3,843	3,776	3,800	+0.29%	384,600
2025/5/26	3,835	3,844	3,740	3,789	-1.28%	462,100
2025/5/23	3,796	3,940	3,768	3,838	+4.10%	1,476,200
2025/5/22	3,693	3,749	3,665	3,687	-1.86%	452,600
2025/5/21	3,844	3,844	3,725	3,757	-1.29%	398,400
2025/5/20	3,906	3,944	3,771	3,806	-2.76%	566,400
2025/5/19	3,960	3,990	3,871	3,914	-2.54%	832,500
2025/5/16	3,769	4,040	3,740	4,016	+8.34%	1,165,100
2025/5/15	3,692	3,732	3,656	3,707	-1.33%	405,000
2025/5/14	3,796	3,811	3,701	3,757	-0.11%	769,200
2025/5/13	3,599	3,804	3,583	3,761	+5.32%	881,600
2025/5/12	3,512	3,613	3,505	3,571	+1.94%	856,100
2025/5/9	3,482	3,594	3,417	3,503	-1.38%	1,425,500
2025/5/8	3,599	3,603	3,479	3,552	-1.85%	1,165,500
2025/5/7	3,688	3,697	3,593	3,619	-2.27%	1,023,000
2025/5/2	3,703	3,742	3,664	3,703	-1.28%	557,300
2025/5/1	3,696	3,788	3,640	3,751	-2.22%	734,000
2025/4/30	3,730	3,845	3,714	3,836	+3.01%	630,600
2025/4/28	3,741	3,747	3,706	3,724	-0.59%	337,300
2025/4/25	3,650	3,754	3,638	3,746	+1.96%	489,900
2025/4/24	3,732	3,745	3,658	3,674	-2.68%	559,300
2025/4/23	3,859	3,872	3,735	3,775	-1.18%	571,800
2025/4/22	3,860	3,860	3,801	3,820	-1.16%	394,200
2025/4/21	3,899	3,922	3,842	3,865	-0.03%	668,000
2025/4/18	3,814	3,871	3,795	3,866	+1.39%	546,600
2025/4/17	3,751	3,852	3,751	3,813	-0.13%	512,500
2025/4/16	3,880	3,880	3,779	3,818	-1.01%	442,400
2025/4/15	3,873	3,889	3,842	3,857	-0.41%	524,300
2025/4/14	3,942	3,983	3,854	3,873	+0.03%	705,500
2025/4/11	3,900	3,913	3,808	3,872	-1.48%	1,196,900
2025/4/10	3,812	3,944	3,734	3,930	+7.14%	1,373,700
2025/4/9	3,615	3,736	3,605	3,668	+1.55%	850,800
2025/4/8	3,584	3,701	3,562	3,612	+3.64%	742,100
2025/4/7	3,371	3,584	3,361	3,485	-6.34%	1,185,800
2025/4/4	3,760	3,844	3,653	3,721	-2.28%	1,237,900
2025/4/3	3,711	3,879	3,711	3,808	+5.37%	2,346,400
2025/4/2	3,594	3,678	3,535	3,614	+2.44%	752,500
2025/4/1	3,525	3,590	3,525	3,528	-0.73%	334,000
2025/3/31	3,557	3,590	3,502	3,554	-1.90%	467,400
2025/3/28	3,637	3,675	3,585	3,623	-0.96%	497,300
2025/3/27	3,632	3,749	3,618	3,658	+0.69%	960,000
2025/3/26	3,590	3,720	3,568	3,633	+1.34%	1,540,000
2025/3/25	3,673	3,718	3,553	3,585	-1.92%	1,408,000
2025/3/24	3,689	3,714	3,609	3,655	+0.99%	589,300
2025/3/21	3,446	3,663	3,446	3,619	+3.93%	2,392,400
2025/3/19	3,452	3,524	3,450	3,482	+1.19%	671,300
2025/3/18	3,460	3,487	3,433	3,441	+0.15%	349,900
2025/3/17	3,395	3,447	3,348	3,436	+1.75%	620,000
2025/3/14	3,366	3,405	3,351	3,377	-0.50%	549,800
2025/3/13	3,454	3,498	3,394	3,394	-0.29%	425,500
2025/3/12	3,316	3,429	3,290	3,404	+3.09%	551,800
2025/3/11	3,343	3,368	3,229	3,302	-2.16%	722,600
2025/3/10	3,500	3,502	3,372	3,375	-3.60%	612,000
2025/3/7	3,507	3,538	3,492	3,501	-2.12%	606,800
2025/3/6	3,541	3,587	3,502	3,577	+0.42%	639,000
2025/3/5	3,583	3,630	3,535	3,562	-0.59%	506,500
2025/3/4	3,598	3,644	3,495	3,583	+2.11%	765,700
2025/3/3	3,540	3,581	3,470	3,509	+1.12%	606,600
2025/2/28	3,518	3,550	3,468	3,470	-2.28%	443,300
2025/2/27	3,554	3,572	3,517	3,551	-0.48%	790,800
2025/2/26	3,627	3,634	3,555	3,568	-1.65%	337,000
2025/2/25	3,587	3,628	3,570	3,628	-0.79%	418,100
2025/2/21	3,656	3,704	3,644	3,657	-0.57%	434,200
2025/2/20	3,622	3,689	3,591	3,678	+0.44%	438,400
2025/2/19	3,674	3,685	3,580	3,662	+0.03%	486,800
2025/2/18	3,750	3,750	3,632	3,661	-2.37%	548,100
2025/2/17	3,730	3,830	3,698	3,750	+1.99%	724,100
2025/2/14	3,700	3,734	3,651	3,677	+1.07%	629,700
2025/2/13	3,599	3,677	3,582	3,638	+3.00%	763,300
2025/2/12	3,521	3,557	3,475	3,532	+1.09%	567,600
2025/2/10	3,534	3,570	3,463	3,494	-1.30%	798,000
2025/2/7	3,508	3,710	3,461	3,540	+6.63%	2,297,100
2025/2/6	3,250	3,337	3,243	3,320	+2.15%	881,700
2025/2/5	3,204	3,305	3,194	3,250	+1.44%	920,300
2025/2/4	3,234	3,254	3,195	3,204	+0.03%	657,200
2025/2/3	3,242	3,243	3,190	3,203	-2.59%	895,300
2025/1/31	3,255	3,295	3,238	3,288	+0.70%	401,100
2025/1/30	3,280	3,310	3,250	3,265	+0.15%	377,000
2025/1/29	3,285	3,310	3,249	3,260	+0.31%	419,100
2025/1/28	3,216	3,269	3,197	3,250	+0.09%	662,400
2025/1/27	3,263	3,267	3,226	3,247	+0.19%	429,100
2025/1/24	3,248	3,264	3,215	3,241	+0.90%	684,800
2025/1/23	3,205	3,235	3,203	3,212	+0.50%	525,600
2025/1/22	3,225	3,231	3,180	3,196	-0.12%	539,400
2025/1/21	3,189	3,212	3,166	3,200	+0.85%	360,300
2025/1/20	3,193	3,215	3,172	3,173	-0.69%	321,100
2025/1/17	3,181	3,207	3,167	3,195	+0.38%	488,400
2025/1/16	3,235	3,242	3,183	3,183	-0.38%	590,900
2025/1/15	3,150	3,208	3,136	3,195	+2.04%	609,900
2025/1/14	3,140	3,165	3,076	3,131	-1.23%	897,800

株式ランキング

種類	：	値上り率 \| 値下り率 \| 値上り幅 \| 値下り幅 \| 出来高 \| 出来高急増 \| 売買代金 \| 売買代金下位 \| 時価総額 \| 時価総額下位 \| 前終値から当始値の値上り率 \| 当始値からの値上り率 \| 前終値から当始値の値下り率 \| 当始値からの値下り率 \| 赤三兵 \| 三羽烏(三羽ガラス) \| 窓開け上昇率 \| 窓開け下落率 \| 低位株 \| 値嵩株(値がさ株) \| ストップ高 \| ストップ安 \| 銘柄コード順 \| 銘柄コード逆順 \| 上場廃止銘柄 \| 新高値更新 \| 新安値更新 \| 5日間暴騰 \| 5日間暴落 \| 年初来安値からの値上がり率 \| 年初来高値からの値下がり率 \| 連騰 \| 続落 \| 5陽連 \| 5陰連 \| IPO株 \| 買いシグナル \| 天国と地獄 \| ゴールデンクロス \| デッドクロス \| 25日線乖離プラス \| 25日線乖離マイナス
市場	：	東プラ \| 東スタ \| 東グロ \| 東1 \| 東2 \| マザーズ \| JASDAQ \| 名プレ \| 名メイ \| ネク \| 札証 \| 福証 \| 東証外国 \| 日経225 \| JPX日経400 \| TOPIX100 \| 貸借銘柄 \| 信用銘柄 \| GC注記

株価検索

スポンサードリンク

KADOKAWAの同業他社(情報・通信業)の株価

株ドラゴン > KADOKAWA 株価

KADOKAWA 株価

KADOKAWA 適時開示情報

KADOKAWA 過去の株価

株式ランキング

株価検索

KADOKAWAの同業他社(情報・通信業)の株価