KabuInsight

ＫＡＤＯＫＡＷＡ

9468
プライム/情報･通信業/KADOKAWA CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,127.03,226.03,127.03,165.0+5.0+0.16%611,200
2026-03-123,136.03,164.03,123.03,160.0-13.0-0.41%505,300
2026-03-113,122.03,192.03,122.03,173.0+31.0+0.99%304,400
2026-03-103,184.03,190.03,138.03,142.0-18.0-0.57%388,500
2026-03-093,090.03,180.03,066.03,160.0+11.0+0.35%791,600
2026-03-063,050.03,164.03,039.03,149.0+87.0+2.84%608,700
2026-03-053,093.03,134.03,053.03,062.0+12.0+0.39%483,800
2026-03-043,053.03,076.03,008.03,050.00.00.00%960,100
2026-03-033,038.03,111.03,026.03,050.0+12.0+0.39%780,400
2026-03-022,900.03,066.02,882.53,038.0+142.0+4.90%1,461,600
2026-02-272,899.02,900.02,847.52,896.0+25.0+0.87%721,600
2026-02-262,835.02,900.02,807.02,871.0+84.5+3.03%1,030,700
2026-02-252,769.52,831.02,758.02,786.5+58.0+2.13%857,900
2026-02-242,754.02,754.02,701.52,728.5-60.0-2.15%904,800
2026-02-202,767.52,817.52,745.52,788.5+46.5+1.70%1,503,800
2026-02-192,768.52,791.02,710.02,742.0-28.5-1.03%1,064,200
2026-02-182,906.02,915.02,766.02,770.5-153.5-5.25%1,386,400
2026-02-173,038.03,056.02,922.02,924.0-78.0-2.60%738,000
2026-02-162,940.53,030.02,929.03,002.0+33.0+1.11%1,280,500
2026-02-132,999.03,029.02,923.52,969.0-170.0-5.42%1,649,300
2026-02-123,151.03,162.03,083.03,139.0-50.0-1.57%790,200
2026-02-103,155.03,225.03,149.03,189.0+71.0+2.28%586,000
2026-02-093,179.03,208.03,117.03,118.0-44.0-1.39%694,100
2026-02-063,164.03,183.03,120.03,162.0-28.0-0.88%506,700
2026-02-053,180.03,197.03,130.03,190.0+62.0+1.98%496,000
2026-02-043,226.03,233.03,112.03,128.0-144.0-4.40%1,076,400
2026-02-033,266.03,288.03,256.03,272.0-8.0-0.24%514,400
2026-02-023,262.03,321.03,250.03,280.0+12.0+0.37%468,900
2026-01-303,221.03,283.03,210.03,268.0+22.0+0.68%373,100
2026-01-293,220.03,267.03,213.03,246.0-4.0-0.12%421,400
2026-01-283,222.03,263.03,215.03,250.0+35.0+1.09%534,900
2026-01-273,250.03,268.03,215.03,215.0-36.0-1.11%431,800
2026-01-263,228.03,264.03,216.03,251.0-3.0-0.09%507,100
2026-01-233,252.03,279.03,239.03,254.0+27.0+0.84%493,200
2026-01-223,217.03,244.03,209.03,227.0+16.0+0.50%431,700
2026-01-213,222.03,239.03,210.03,211.0-39.0-1.20%517,500
2026-01-203,240.03,326.03,226.03,250.0+3.0+0.09%484,200
2026-01-193,293.03,297.03,231.03,247.0-57.0-1.73%592,300
2026-01-163,317.03,370.03,296.03,304.0-19.0-0.57%579,300
2026-01-153,280.03,378.03,249.03,323.0+54.0+1.65%692,700
2026-01-143,250.03,276.03,224.03,269.0-11.0-0.34%723,000
2026-01-133,250.03,313.03,237.03,280.0+48.0+1.49%688,600
2026-01-093,215.03,261.03,202.03,232.0-6.0-0.19%649,500
2026-01-083,177.03,238.03,167.03,238.0+72.0+2.27%641,600
2026-01-073,164.03,199.03,140.03,166.0-34.0-1.06%564,700
2026-01-063,133.03,214.03,126.03,200.0+74.0+2.37%569,800
2026-01-053,161.03,181.03,088.03,126.0-50.0-1.57%661,100
2025-12-303,188.03,195.03,166.03,176.0+1.0+0.03%471,200
2025-12-293,179.03,184.03,161.03,175.0+3.0+0.09%270,900
2025-12-263,172.03,194.03,164.03,172.0+4.0+0.13%395,400
2025-12-253,165.03,184.03,137.03,168.0+40.0+1.28%239,100
2025-12-243,076.03,139.03,058.03,128.0+52.0+1.69%476,700
2025-12-233,038.03,120.03,033.03,076.0+36.0+1.18%515,000
2025-12-223,127.03,135.03,037.03,040.0-80.0-2.56%515,400
2025-12-193,123.03,143.03,114.03,120.0-1.0-0.03%467,800
2025-12-183,121.03,130.03,095.03,121.0-20.0-0.64%453,700
2025-12-173,185.03,196.03,141.03,141.0-47.0-1.47%523,500
2025-12-163,176.03,215.03,156.03,188.0+11.0+0.35%432,100
2025-12-153,180.03,218.03,168.03,177.0+9.0+0.28%400,300
2025-12-123,114.03,168.03,107.03,168.0+84.0+2.72%602,400
2025-12-113,140.03,164.03,054.03,084.0-89.0-2.80%451,300
2025-12-103,149.03,183.03,137.03,173.0+35.0+1.12%392,500
2025-12-093,255.03,265.03,124.03,138.0-119.0-3.65%612,400
2025-12-083,203.03,278.03,202.03,257.0+47.0+1.46%459,000
2025-12-053,200.03,230.03,178.03,210.0+11.0+0.34%403,700
2025-12-043,130.03,224.03,130.03,199.0+61.0+1.94%516,500
2025-12-033,175.03,192.03,120.03,138.0-59.0-1.85%580,500
2025-12-023,270.03,296.03,181.03,197.0-88.0-2.68%602,300
2025-12-013,283.03,310.03,273.03,285.0-26.0-0.79%237,500
2025-11-283,301.03,319.03,291.03,311.0+10.0+0.30%221,700
2025-11-273,270.03,309.03,261.03,301.0+42.0+1.29%318,800
2025-11-263,230.03,264.03,208.03,259.0+48.0+1.49%415,700
2025-11-253,248.03,264.03,203.03,211.0-34.0-1.05%353,600
2025-11-213,169.03,247.03,169.03,245.0+76.0+2.40%448,100
2025-11-203,175.03,216.03,169.03,169.0-6.0-0.19%358,900
2025-11-193,180.03,216.03,167.03,175.0+7.0+0.22%426,100
2025-11-183,248.03,255.03,168.03,168.0-83.0-2.55%421,400
2025-11-173,244.03,261.03,188.03,251.0+7.0+0.22%445,000
2025-11-143,271.03,286.03,222.03,244.0-27.0-0.83%339,000
2025-11-133,308.03,316.03,249.03,271.0-43.0-1.30%438,700
2025-11-123,211.03,317.03,207.03,314.0+137.0+4.31%578,000
2025-11-113,165.03,228.03,152.03,177.0+1.0+0.03%732,400
2025-11-103,050.03,176.03,050.03,176.0+135.0+4.44%1,216,000
2025-11-073,041.03,080.03,005.03,041.0-301.0-9.01%3,022,500
2025-11-063,443.03,463.03,342.03,342.0-73.0-2.14%920,400
2025-11-053,470.03,477.03,398.03,415.0-52.0-1.50%507,200
2025-11-043,412.03,503.03,412.03,467.0+14.0+0.41%472,400
2025-10-313,449.03,475.03,430.03,453.0+47.0+1.38%326,100
2025-10-303,360.03,430.03,353.03,406.0+21.0+0.62%976,100
2025-10-293,435.03,445.03,385.03,385.0-50.0-1.46%567,700
2025-10-283,495.03,503.03,434.03,435.0-46.0-1.32%439,200
2025-10-273,460.03,499.03,456.03,481.0+42.0+1.22%478,700
2025-10-243,508.03,515.03,439.03,439.0-51.0-1.46%555,700
2025-10-233,500.03,515.03,477.03,490.0-10.0-0.29%390,700
2025-10-223,532.03,545.03,488.03,500.0-21.0-0.60%463,100
2025-10-213,510.03,543.03,502.03,521.0+9.0+0.26%340,500
2025-10-203,521.03,544.03,503.03,512.0+46.0+1.33%356,500
2025-10-173,518.03,522.03,461.03,466.0-54.0-1.53%352,500
2025-10-163,510.03,520.03,486.03,520.0+1.0+0.03%515,400
2025-10-153,521.03,544.03,509.03,519.0-19.0-0.54%473,100
2025-10-143,480.03,538.03,476.03,538.00.00.00%740,700
2025-10-103,561.03,595.03,526.03,538.0-85.0-2.35%835,600
2025-10-093,538.03,624.03,537.03,623.0+86.0+2.43%894,800
2025-10-083,551.03,591.03,530.03,537.0-33.0-0.92%494,100
2025-10-073,603.03,606.03,547.03,570.0-33.0-0.92%486,700
2025-10-063,634.03,639.03,571.03,603.0+24.0+0.67%453,200
2025-10-033,541.03,626.03,530.03,579.0+67.0+1.91%403,000
2025-10-023,548.03,560.03,506.03,512.0-48.0-1.35%588,500
2025-10-013,612.03,640.03,553.03,560.0-47.0-1.30%537,900
2025-09-303,529.03,607.03,515.03,607.0+92.0+2.62%871,800
2025-09-293,583.03,605.03,515.03,515.0-85.0-2.36%609,700
2025-09-263,597.03,604.03,567.03,600.0+43.0+1.21%686,500
2025-09-253,564.03,575.03,536.03,557.0-6.0-0.17%678,100
2025-09-243,579.03,603.03,531.03,563.00.00.00%790,200
2025-09-223,562.03,588.03,521.03,563.0+8.0+0.23%721,700
2025-09-193,530.03,573.03,494.03,555.0+35.0+0.99%1,003,400
2025-09-183,500.03,528.03,465.03,520.0+63.0+1.82%587,300
2025-09-173,421.03,499.03,417.03,457.0+67.0+1.98%717,300
2025-09-163,402.03,452.03,375.03,390.0-13.0-0.38%320,600
2025-09-123,381.03,408.03,367.03,403.0——485,100

直近120営業日分を表示