Comparing Back to the side-by-side chart ↗
KADOKAWA CORPORATION (9468.T) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3840.00 | 3913.00 | 3827.00 | 3872.00 | +1.20% | 280,000 |
| 2026-10-15 | 3765.00 | 3842.00 | 3754.00 | 3826.00 | +2.05% | 331,300 |
| 2026-10-14 | 3731.00 | 3752.00 | 3700.00 | 3749.00 | +0.51% | 303,100 |
| 2026-10-13 | 3730.00 | 3773.00 | 3720.00 | 3730.00 | +1.44% | 344,600 |
| 2026-10-09 | 3667.00 | 3696.00 | 3605.00 | 3677.00 | +1.24% | 250,700 |
| 2026-10-08 | 3613.00 | 3641.00 | 3561.00 | 3632.00 | +0.53% | 355,700 |
| 2026-10-07 | 3623.00 | 3645.00 | 3552.00 | 3613.00 | -1.53% | 579,500 |
| 2026-10-06 | 3741.00 | 3775.00 | 3636.00 | 3669.00 | -2.73% | 440,600 |
| 2026-10-05 | 3785.00 | 3828.00 | 3726.00 | 3772.00 | +0.59% | 582,700 |
| 2026-10-02 | 3800.00 | 3858.00 | 3702.00 | 3750.00 | -1.21% | 621,400 |
| 2026-10-01 | 3682.00 | 3796.00 | 3681.00 | 3796.00 | +2.65% | 480,300 |
| 2026-09-30 | 3651.00 | 3701.00 | 3617.00 | 3698.00 | +1.29% | 521,100 |
| 2026-09-29 | 3645.00 | 3685.00 | 3627.00 | 3651.00 | -0.25% | 587,500 |
| 2026-09-28 | 3670.00 | 3709.00 | 3649.00 | 3660.00 | -0.14% | 550,400 |
| 2026-09-25 | 3633.00 | 3692.00 | 3632.00 | 3665.00 | +0.25% | 365,600 |
| 2026-09-24 | 3635.00 | 3677.00 | 3624.00 | 3656.00 | +0.58% | 314,600 |
| 2026-09-18 | 3678.00 | 3691.00 | 3635.00 | 3635.00 | -0.82% | 1,024,000 |
| 2026-09-17 | 3644.00 | 3688.00 | 3636.00 | 3665.00 | +0.80% | 216,200 |
| 2026-09-16 | 3698.00 | 3723.00 | 3616.00 | 3636.00 | -1.65% | 313,800 |
| 2026-09-15 | 3716.00 | 3730.00 | 3660.00 | 3697.00 | +0.41% | 242,300 |
| 2026-09-14 | 3639.00 | 3698.00 | 3634.00 | 3682.00 | +2.62% | 275,800 |
| 2026-09-11 | 3531.00 | 3616.00 | 3530.00 | 3588.00 | -0.31% | 356,600 |
| 2026-09-10 | 3540.00 | 3600.00 | 3510.00 | 3599.00 | +0.81% | 234,900 |
| 2026-09-09 | 3621.00 | 3621.00 | 3553.00 | 3570.00 | -1.41% | 215,900 |
| 2026-09-08 | 3580.00 | 3645.00 | 3560.00 | 3621.00 | +0.84% | 215,400 |
| 2026-09-07 | 3603.00 | 3634.00 | 3551.00 | 3591.00 | -1.59% | 413,800 |
| 2026-09-04 | 3669.00 | 3679.00 | 3624.00 | 3649.00 | -0.46% | 490,500 |
| 2026-09-03 | 3723.00 | 3723.00 | 3647.00 | 3666.00 | -1.53% | 297,200 |
| 2026-09-02 | 3730.00 | 3752.00 | 3688.00 | 3723.00 | -0.88% | 423,700 |
| 2026-09-01 | 3764.00 | 3797.00 | 3737.00 | 3756.00 | +1.24% | 421,500 |
| 2026-08-31 | 3768.00 | 3787.00 | 3698.00 | 3710.00 | -1.04% | 350,200 |
| 2026-08-28 | 3689.00 | 3763.00 | 3673.00 | 3749.00 | +2.10% | 332,600 |
| 2026-08-27 | 3657.00 | 3697.00 | 3638.00 | 3672.00 | -0.35% | 341,300 |
| 2026-08-26 | 3687.00 | 3760.00 | 3666.00 | 3685.00 | +0.05% | 251,000 |
| 2026-08-25 | 3677.00 | 3683.00 | 3606.00 | 3683.00 | +1.26% | 351,100 |
| 2026-08-24 | 3540.00 | 3662.00 | 3540.00 | 3637.00 | +3.15% | 752,300 |
| 2026-08-21 | 3555.00 | 3567.00 | 3482.00 | 3526.00 | -0.84% | 388,100 |
| 2026-08-20 | 3580.00 | 3606.00 | 3531.00 | 3556.00 | -0.39% | 514,200 |
| 2026-08-19 | 3597.00 | 3621.00 | 3541.00 | 3570.00 | +1.13% | 555,400 |
| 2026-08-18 | 3484.00 | 3538.00 | 3476.00 | 3530.00 | +0.20% | 428,500 |
| 2026-08-17 | 3532.00 | 3550.00 | 3488.00 | 3523.00 | +0.06% | 365,300 |
| 2026-08-14 | 3369.00 | 3566.00 | 3334.00 | 3521.00 | -1.62% | 771,300 |
| 2026-08-13 | 3592.00 | 3609.00 | 3533.00 | 3579.00 | -0.64% | 345,500 |
| 2026-08-12 | 3588.00 | 3602.00 | 3543.00 | 3602.00 | +0.87% | 384,600 |
| 2026-08-10 | 3517.00 | 3605.00 | 3503.00 | 3571.00 | -0.45% | 358,300 |
| 2026-08-07 | 3500.00 | 3587.00 | 3489.00 | 3587.00 | +1.93% | 397,700 |
| 2026-08-06 | 3499.00 | 3561.00 | 3489.00 | 3519.00 | +1.76% | 404,600 |
| 2026-08-05 | 3475.00 | 3475.00 | 3410.00 | 3458.00 | +0.41% | 352,200 |
| 2026-08-04 | 3399.00 | 3461.00 | 3361.00 | 3444.00 | +1.65% | 754,800 |
| 2026-08-03 | 3415.00 | 3458.00 | 3356.00 | 3388.00 | -2.45% | 891,400 |
| 2026-07-31 | 3492.00 | 3578.00 | 3466.00 | 3473.00 | -2.99% | 663,000 |
| 2026-07-30 | 3622.00 | 3647.00 | 3554.00 | 3580.00 | -1.10% | 511,400 |
| 2026-07-29 | 3600.00 | 3668.00 | 3578.00 | 3620.00 | +1.51% | 779,400 |
| 2026-07-28 | 3540.00 | 3581.00 | 3510.00 | 3566.00 | +1.36% | 667,700 |
| 2026-07-27 | 3481.00 | 3528.00 | 3445.00 | 3518.00 | +1.06% | 597,900 |
| 2026-07-24 | 3467.00 | 3492.00 | 3437.00 | 3481.00 | -0.94% | 388,500 |
| 2026-07-23 | 3497.00 | 3554.00 | 3464.00 | 3514.00 | -1.71% | 506,400 |
| 2026-07-22 | 3568.00 | 3585.00 | 3514.00 | 3575.00 | -1.73% | 582,800 |
| 2026-07-21 | 3699.00 | 3699.00 | 3620.00 | 3638.00 | -0.25% | 591,600 |
| 2026-07-17 | 3703.00 | 3721.00 | 3616.00 | 3647.00 | -0.76% | 526,300 |
| 2026-07-16 | 3689.00 | 3696.00 | 3640.00 | 3675.00 | -0.05% | 511,100 |
| 2026-07-15 | 3661.00 | 3702.00 | 3645.00 | 3677.00 | -0.62% | 578,200 |
| 2026-07-14 | 3797.00 | 3821.00 | 3651.00 | 3700.00 | -1.49% | 388,600 |
| 2026-07-13 | 3797.00 | 3813.00 | 3728.00 | 3756.00 | -0.87% | 352,100 |
| 2026-07-10 | 3786.00 | 3804.00 | 3745.00 | 3789.00 | -0.16% | 431,600 |
| 2026-07-09 | 3772.00 | 3815.00 | 3759.00 | 3795.00 | -0.94% | 364,300 |
| 2026-07-08 | 3825.00 | 3853.00 | 3787.00 | 3831.00 | +0.84% | 428,600 |
| 2026-07-07 | 3734.00 | 3836.00 | 3693.00 | 3799.00 | +2.40% | 610,200 |
| 2026-07-06 | 3673.00 | 3714.00 | 3638.00 | 3710.00 | +1.12% | 465,700 |
| 2026-07-03 | 3701.00 | 3720.00 | 3640.00 | 3669.00 | +0.30% | 388,300 |
| 2026-07-02 | 3678.00 | 3758.00 | 3623.00 | 3658.00 | +1.05% | 607,200 |
| 2026-07-01 | 3441.00 | 3620.00 | 3405.00 | 3620.00 | +4.59% | 675,100 |
| 2026-06-30 | 3481.00 | 3484.00 | 3414.00 | 3461.00 | +0.49% | 622,000 |
| 2026-06-29 | 3429.00 | 3525.00 | 3404.00 | 3444.00 | +2.53% | 1,755,300 |
| 2026-06-26 | 3350.00 | 3384.00 | 3303.00 | 3359.00 | -0.06% | 761,900 |
| 2026-06-25 | 3299.00 | 3365.00 | 3232.00 | 3361.00 | +0.45% | 644,200 |
| 2026-06-24 | 3257.00 | 3354.00 | 3226.00 | 3346.00 | +5.65% | 798,500 |
| 2026-06-23 | 3245.00 | 3277.00 | 3145.00 | 3167.00 | -3.33% | 1,443,000 |
| 2026-06-22 | 3233.00 | 3325.00 | 3206.00 | 3276.00 | -0.06% | 615,700 |
| 2026-06-19 | 3136.00 | 3305.00 | 3129.00 | 3278.00 | +2.95% | 1,540,200 |
| 2026-06-18 | 3200.00 | 3221.00 | 3136.00 | 3184.00 | -0.16% | 555,300 |
| 2026-06-17 | 3093.00 | 3212.00 | 3076.00 | 3189.00 | +2.61% | 491,900 |
| 2026-06-16 | 3141.00 | 3158.00 | 3054.00 | 3108.00 | -1.33% | 849,100 |
| 2026-06-15 | 3328.00 | 3337.00 | 3087.00 | 3150.00 | -6.50% | 988,300 |
| 2026-06-12 | 3280.00 | 3377.00 | 3236.00 | 3369.00 | +1.78% | 559,200 |
| 2026-06-11 | 3284.00 | 3327.00 | 3266.00 | 3310.00 | +1.29% | 335,900 |
| 2026-06-10 | 3267.00 | 3295.00 | 3240.00 | 3268.00 | -1.06% | 418,400 |
| 2026-06-09 | 3400.00 | 3412.00 | 3273.00 | 3303.00 | -2.39% | 776,400 |
| 2026-06-08 | 3340.00 | 3453.00 | 3301.00 | 3384.00 | +0.77% | 771,900 |
| 2026-06-05 | 3291.00 | 3380.00 | 3250.00 | 3358.00 | +3.58% | 464,300 |
| 2026-06-04 | 3238.00 | 3292.00 | 3209.00 | 3242.00 | -2.96% | 454,300 |
| 2026-06-03 | 3329.00 | 3390.00 | 3264.00 | 3341.00 | -0.06% | 490,800 |
| 2026-06-02 | 3278.00 | 3370.00 | 3216.00 | 3343.00 | +2.86% | 603,600 |
| 2026-06-01 | 3190.00 | 3277.00 | 3171.00 | 3250.00 | +1.88% | 475,200 |
| 2026-05-29 | 3170.00 | 3252.00 | 3158.00 | 3190.00 | +0.44% | 548,100 |
| 2026-05-28 | 3182.00 | 3195.00 | 3149.00 | 3176.00 | -1.21% | 689,200 |
| 2026-05-27 | 3150.00 | 3223.00 | 3142.00 | 3215.00 | +1.20% | 619,200 |
| 2026-05-26 | 3213.00 | 3223.00 | 3150.00 | 3177.00 | -1.37% | 473,800 |
| 2026-05-25 | 3222.00 | 3225.00 | 3123.00 | 3221.00 | -1.47% | 629,800 |
| 2026-05-22 | 3233.00 | 3293.00 | 3217.00 | 3269.00 | -0.43% | 427,900 |
| 2026-05-21 | 3286.00 | 3356.00 | 3250.00 | 3283.00 | -0.70% | 478,300 |
| 2026-05-20 | 3257.00 | 3319.00 | 3243.00 | 3306.00 | -0.24% | 388,600 |
| 2026-05-19 | 3280.00 | 3352.00 | 3231.00 | 3314.00 | +0.67% | 521,100 |
| 2026-05-18 | 3277.00 | 3314.00 | 3173.00 | 3292.00 | +1.07% | 577,500 |
| 2026-05-15 | 3223.00 | 3334.00 | 3209.00 | 3257.00 | -3.15% | 750,700 |
| 2026-05-14 | 3372.00 | 3412.00 | 3301.00 | 3363.00 | -1.70% | 403,400 |
| 2026-05-13 | 3540.00 | 3552.00 | 3404.00 | 3421.00 | -2.51% | 405,400 |
| 2026-05-12 | 3461.00 | 3539.00 | 3439.00 | 3509.00 | +2.21% | 444,400 |
| 2026-05-11 | 3476.00 | 3525.00 | 3345.00 | 3433.00 | -1.72% | 857,900 |
| 2026-05-08 | 3482.00 | 3546.00 | 3476.00 | 3493.00 | -0.11% | 518,400 |
| 2026-05-07 | 3595.00 | 3618.00 | 3478.00 | 3497.00 | -3.34% | 561,800 |
| 2026-05-01 | 3628.00 | 3660.00 | 3558.00 | 3618.00 | +1.69% | 399,400 |
| 2026-04-30 | 3527.00 | 3570.00 | 3485.00 | 3558.00 | -0.14% | 456,400 |
| 2026-04-28 | 3512.00 | 3570.00 | 3496.00 | 3563.00 | +1.39% | 390,800 |
| 2026-04-27 | 3633.00 | 3660.00 | 3489.00 | 3514.00 | -4.51% | 565,700 |
| 2026-04-24 | 3528.00 | 3716.00 | 3492.00 | 3680.00 | +5.57% | 761,700 |
| 2026-04-23 | 3511.00 | 3525.00 | 3460.00 | 3486.00 | -1.53% | 433,000 |
| 2026-04-22 | 3465.00 | 3544.00 | 3463.00 | 3540.00 | +2.16% | 349,400 |
| 2026-04-21 | 3470.00 | 3513.00 | 3434.00 | 3465.00 | -0.26% | 336,100 |
| 2026-04-20 | 3509.00 | 3509.00 | 3436.00 | 3474.00 | -1.00% | 338,800 |
| 2026-04-17 | 3532.00 | 3568.00 | 3500.00 | 3509.00 | +0.34% | 401,600 |
| 2026-04-16 | 3583.00 | 3608.00 | 3497.00 | 3497.00 | -1.44% | 392,500 |
| 2026-04-15 | 3567.00 | 3577.00 | 3514.00 | 3548.00 | +0.08% | 395,000 |
| 2026-04-14 | 3609.00 | 3620.00 | 3529.00 | 3545.00 | -1.12% | 405,400 |
| 2026-04-13 | 3610.00 | 3619.00 | 3556.00 | 3585.00 | -0.28% | 436,800 |
| 2026-04-10 | 3701.00 | 3733.00 | 3588.00 | 3595.00 | -4.29% | 598,200 |
| 2026-04-09 | 3779.00 | 3788.00 | 3735.00 | 3756.00 | -0.90% | 469,700 |
| 2026-04-08 | 3850.00 | 3868.00 | 3769.00 | 3790.00 | -0.18% | 556,000 |
| 2026-04-07 | 3872.00 | 3911.00 | 3795.00 | 3797.00 | -2.47% | 599,500 |
| 2026-04-06 | 3923.00 | 3939.00 | 3879.00 | 3893.00 | -0.10% | 285,100 |
| 2026-04-03 | 3850.00 | 3967.00 | 3850.00 | 3897.00 | +2.10% | 521,300 |
| 2026-04-02 | 3852.00 | 3857.00 | 3764.00 | 3817.00 | -1.85% | 700,300 |
| 2026-04-01 | 3769.00 | 3902.00 | 3761.00 | 3889.00 | +2.42% | 852,000 |
| 2026-03-31 | 3762.00 | 3825.00 | 3709.00 | 3797.00 | +4.37% | 1,071,300 |
| 2026-03-30 | 3655.00 | 3698.00 | 3568.00 | 3638.00 | -4.89% | 866,200 |
| 2026-03-27 | 3663.00 | 3825.00 | 3635.00 | 3825.00 | +5.55% | 1,427,600 |
| 2026-03-26 | 3576.00 | 3624.00 | 3562.00 | 3624.00 | +1.74% | 826,900 |
| 2026-03-25 | 3460.00 | 3562.00 | 3460.00 | 3562.00 | +3.97% | 932,200 |
| 2026-03-24 | 3440.00 | 3463.00 | 3371.00 | 3426.00 | +0.85% | 1,096,800 |
| 2026-03-23 | 3270.00 | 3397.00 | 3264.00 | 3397.00 | +8.32% | 2,191,400 |
| 2026-03-19 | 3123.00 | 3189.00 | 3121.00 | 3136.00 | -1.38% | 915,900 |
| 2026-03-18 | 3131.00 | 3198.00 | 3113.00 | 3180.00 | -1.30% | 653,000 |
| 2026-03-17 | 3194.00 | 3240.00 | 3193.00 | 3222.00 | +1.00% | 382,600 |
| 2026-03-16 | 3170.00 | 3215.00 | 3154.00 | 3190.00 | +0.79% | 345,400 |
| 2026-03-13 | 3127.00 | 3226.00 | 3127.00 | 3165.00 | +0.16% | 611,200 |
| 2026-03-12 | 3136.00 | 3164.00 | 3123.00 | 3160.00 | -0.41% | 505,300 |
| 2026-03-11 | 3122.00 | 3192.00 | 3122.00 | 3173.00 | +0.99% | 304,400 |
| 2026-03-10 | 3184.00 | 3190.00 | 3138.00 | 3142.00 | -0.57% | 388,500 |
| 2026-03-09 | 3090.00 | 3180.00 | 3066.00 | 3160.00 | +0.35% | 791,600 |
| 2026-03-06 | 3050.00 | 3164.00 | 3039.00 | 3149.00 | +2.84% | 608,700 |
| 2026-03-05 | 3093.00 | 3134.00 | 3053.00 | 3062.00 | +0.39% | 483,800 |
| 2026-03-04 | 3053.00 | 3076.00 | 3008.00 | 3050.00 | +0.00% | 960,100 |
| 2026-03-03 | 3038.00 | 3111.00 | 3026.00 | 3050.00 | +0.39% | 780,400 |
| 2026-03-02 | 2900.00 | 3066.00 | 2882.50 | 3038.00 | +4.90% | 1,461,600 |
| 2026-02-27 | 2899.00 | 2900.00 | 2847.50 | 2896.00 | +0.87% | 721,600 |
| 2026-02-26 | 2835.00 | 2900.00 | 2807.00 | 2871.00 | +3.03% | 1,030,700 |
| 2026-02-25 | 2769.50 | 2831.00 | 2758.00 | 2786.50 | +2.13% | 857,900 |
| 2026-02-24 | 2754.00 | 2754.00 | 2701.50 | 2728.50 | -2.15% | 904,800 |
| 2026-02-20 | 2767.50 | 2817.50 | 2745.50 | 2788.50 | +1.70% | 1,503,800 |
| 2026-02-19 | 2768.50 | 2791.00 | 2710.00 | 2742.00 | -1.03% | 1,064,200 |
| 2026-02-18 | 2906.00 | 2915.00 | 2766.00 | 2770.50 | -5.25% | 1,386,400 |
| 2026-02-17 | 3038.00 | 3056.00 | 2922.00 | 2924.00 | -2.60% | 738,000 |
| 2026-02-16 | 2940.50 | 3030.00 | 2929.00 | 3002.00 | +1.11% | 1,280,500 |
| 2026-02-13 | 2999.00 | 3029.00 | 2923.50 | 2969.00 | -5.42% | 1,649,300 |
| 2026-02-12 | 3151.00 | 3162.00 | 3083.00 | 3139.00 | -1.57% | 790,200 |
| 2026-02-10 | 3155.00 | 3225.00 | 3149.00 | 3189.00 | +2.28% | 586,000 |
| 2026-02-09 | 3179.00 | 3208.00 | 3117.00 | 3118.00 | -1.39% | 694,100 |
| 2026-02-06 | 3164.00 | 3183.00 | 3120.00 | 3162.00 | -0.88% | 506,700 |
| 2026-02-05 | 3180.00 | 3197.00 | 3130.00 | 3190.00 | +1.98% | 496,000 |
| 2026-02-04 | 3226.00 | 3233.00 | 3112.00 | 3128.00 | -4.40% | 1,076,400 |
| 2026-02-03 | 3266.00 | 3288.00 | 3256.00 | 3272.00 | -0.24% | 514,400 |
| 2026-02-02 | 3262.00 | 3321.00 | 3250.00 | 3280.00 | +0.37% | 468,900 |
| 2026-01-30 | 3221.00 | 3283.00 | 3210.00 | 3268.00 | +0.68% | 373,100 |
| 2026-01-29 | 3220.00 | 3267.00 | 3213.00 | 3246.00 | -0.12% | 421,400 |
| 2026-01-28 | 3222.00 | 3263.00 | 3215.00 | 3250.00 | +1.09% | 534,900 |
| 2026-01-27 | 3250.00 | 3268.00 | 3215.00 | 3215.00 | -1.11% | 431,800 |
| 2026-01-26 | 3228.00 | 3264.00 | 3216.00 | 3251.00 | -0.09% | 507,100 |
| 2026-01-23 | 3252.00 | 3279.00 | 3239.00 | 3254.00 | +0.84% | 493,200 |
| 2026-01-22 | 3217.00 | 3244.00 | 3209.00 | 3227.00 | +0.50% | 431,700 |
| 2026-01-21 | 3222.00 | 3239.00 | 3210.00 | 3211.00 | -1.20% | 517,500 |
| 2026-01-20 | 3240.00 | 3326.00 | 3226.00 | 3250.00 | +0.09% | 484,200 |
| 2026-01-19 | 3293.00 | 3297.00 | 3231.00 | 3247.00 | -1.73% | 592,300 |
| 2026-01-16 | 3317.00 | 3370.00 | 3296.00 | 3304.00 | -0.57% | 579,300 |
| 2026-01-15 | 3280.00 | 3378.00 | 3249.00 | 3323.00 | +1.65% | 692,700 |
| 2026-01-14 | 3250.00 | 3276.00 | 3224.00 | 3269.00 | -0.34% | 723,000 |
| 2026-01-13 | 3250.00 | 3313.00 | 3237.00 | 3280.00 | +1.49% | 688,600 |
| 2026-01-09 | 3215.00 | 3261.00 | 3202.00 | 3232.00 | -0.19% | 649,500 |
| 2026-01-08 | 3177.00 | 3238.00 | 3167.00 | 3238.00 | +2.27% | 641,600 |
| 2026-01-07 | 3164.00 | 3199.00 | 3140.00 | 3166.00 | -1.06% | 564,700 |
| 2026-01-06 | 3133.00 | 3214.00 | 3126.00 | 3200.00 | +2.37% | 569,800 |
| 2026-01-05 | 3161.00 | 3181.00 | 3088.00 | 3126.00 | -1.57% | 661,100 |
| 2025-12-30 | 3188.00 | 3195.00 | 3166.00 | 3176.00 | +0.03% | 471,200 |
| 2025-12-29 | 3179.00 | 3184.00 | 3161.00 | 3175.00 | +0.09% | 270,900 |
| 2025-12-26 | 3172.00 | 3194.00 | 3164.00 | 3172.00 | +0.13% | 395,400 |
| 2025-12-25 | 3165.00 | 3184.00 | 3137.00 | 3168.00 | +1.28% | 239,100 |
| 2025-12-24 | 3076.00 | 3139.00 | 3058.00 | 3128.00 | +1.69% | 476,700 |
| 2025-12-23 | 3038.00 | 3120.00 | 3033.00 | 3076.00 | +1.18% | 515,000 |
| 2025-12-22 | 3127.00 | 3135.00 | 3037.00 | 3040.00 | -2.56% | 515,400 |
| 2025-12-19 | 3123.00 | 3143.00 | 3114.00 | 3120.00 | -0.03% | 467,800 |
| 2025-12-18 | 3121.00 | 3130.00 | 3095.00 | 3121.00 | -0.64% | 453,700 |
| 2025-12-17 | 3185.00 | 3196.00 | 3141.00 | 3141.00 | -1.47% | 523,500 |
| 2025-12-16 | 3176.00 | 3215.00 | 3156.00 | 3188.00 | +0.35% | 432,100 |
| 2025-12-15 | 3180.00 | 3218.00 | 3168.00 | 3177.00 | +0.28% | 400,300 |
| 2025-12-12 | 3114.00 | 3168.00 | 3107.00 | 3168.00 | +2.72% | 602,400 |
| 2025-12-11 | 3140.00 | 3164.00 | 3054.00 | 3084.00 | -2.80% | 451,300 |
| 2025-12-10 | 3149.00 | 3183.00 | 3137.00 | 3173.00 | +1.12% | 392,500 |
| 2025-12-09 | 3255.00 | 3265.00 | 3124.00 | 3138.00 | -3.65% | 612,400 |
| 2025-12-08 | 3203.00 | 3278.00 | 3202.00 | 3257.00 | +1.46% | 459,000 |
| 2025-12-05 | 3200.00 | 3230.00 | 3178.00 | 3210.00 | +0.34% | 403,700 |
| 2025-12-04 | 3130.00 | 3224.00 | 3130.00 | 3199.00 | +1.94% | 516,500 |
| 2025-12-03 | 3175.00 | 3192.00 | 3120.00 | 3138.00 | -1.85% | 580,500 |
| 2025-12-02 | 3270.00 | 3296.00 | 3181.00 | 3197.00 | -2.68% | 602,300 |
| 2025-12-01 | 3283.00 | 3310.00 | 3273.00 | 3285.00 | -0.79% | 237,500 |
| 2025-11-28 | 3301.00 | 3319.00 | 3291.00 | 3311.00 | +0.30% | 221,700 |
| 2025-11-27 | 3270.00 | 3309.00 | 3261.00 | 3301.00 | +1.29% | 318,800 |
| 2025-11-26 | 3230.00 | 3264.00 | 3208.00 | 3259.00 | +1.49% | 415,700 |
| 2025-11-25 | 3248.00 | 3264.00 | 3203.00 | 3211.00 | -1.05% | 353,600 |
| 2025-11-21 | 3169.00 | 3247.00 | 3169.00 | 3245.00 | +2.40% | 448,100 |
| 2025-11-20 | 3175.00 | 3216.00 | 3169.00 | 3169.00 | -0.19% | 358,900 |
| 2025-11-19 | 3180.00 | 3216.00 | 3167.00 | 3175.00 | +0.22% | 426,100 |
| 2025-11-18 | 3248.00 | 3255.00 | 3168.00 | 3168.00 | -2.55% | 421,400 |
| 2025-11-17 | 3244.00 | 3261.00 | 3188.00 | 3251.00 | +0.22% | 445,000 |
| 2025-11-14 | 3271.00 | 3286.00 | 3222.00 | 3244.00 | -0.83% | 339,000 |
| 2025-11-13 | 3308.00 | 3316.00 | 3249.00 | 3271.00 | -1.30% | 438,700 |
| 2025-11-12 | 3211.00 | 3317.00 | 3207.00 | 3314.00 | +4.31% | 578,000 |
| 2025-11-11 | 3165.00 | 3228.00 | 3152.00 | 3177.00 | +0.03% | 732,400 |
| 2025-11-10 | 3050.00 | 3176.00 | 3050.00 | 3176.00 | +4.44% | 1,216,000 |
| 2025-11-07 | 3041.00 | 3080.00 | 3005.00 | 3041.00 | -9.01% | 3,022,500 |
| 2025-11-06 | 3443.00 | 3463.00 | 3342.00 | 3342.00 | -2.14% | 920,400 |
| 2025-11-05 | 3470.00 | 3477.00 | 3398.00 | 3415.00 | -1.50% | 507,200 |
| 2025-11-04 | 3412.00 | 3503.00 | 3412.00 | 3467.00 | +0.41% | 472,400 |
| 2025-10-31 | 3449.00 | 3475.00 | 3430.00 | 3453.00 | +1.38% | 326,100 |
| 2025-10-30 | 3360.00 | 3430.00 | 3353.00 | 3406.00 | +0.62% | 976,100 |
| 2025-10-29 | 3435.00 | 3445.00 | 3385.00 | 3385.00 | -1.46% | 567,700 |
| 2025-10-28 | 3495.00 | 3503.00 | 3434.00 | 3435.00 | -1.32% | 439,200 |
| 2025-10-27 | 3460.00 | 3499.00 | 3456.00 | 3481.00 | +1.22% | 478,700 |
| 2025-10-24 | 3508.00 | 3515.00 | 3439.00 | 3439.00 | -1.46% | 555,700 |
| 2025-10-23 | 3500.00 | 3515.00 | 3477.00 | 3490.00 | -0.29% | 390,700 |
| 2025-10-22 | 3532.00 | 3545.00 | 3488.00 | 3500.00 | -0.60% | 463,100 |
| 2025-10-21 | 3510.00 | 3543.00 | 3502.00 | 3521.00 | +0.26% | 340,500 |
| 2025-10-20 | 3521.00 | 3544.00 | 3503.00 | 3512.00 | +1.33% | 356,500 |
| 2025-10-17 | 3518.00 | 3522.00 | 3461.00 | 3466.00 | -1.53% | 352,500 |
| 2025-10-16 | 3510.00 | 3520.00 | 3486.00 | 3520.00 | +0.03% | 515,400 |
| 2025-10-15 | 3521.00 | 3544.00 | 3509.00 | 3519.00 | -0.54% | 473,100 |
| 2025-10-14 | 3480.00 | 3538.00 | 3476.00 | 3538.00 | +0.00% | 740,700 |
| 2025-10-10 | 3561.00 | 3595.00 | 3526.00 | 3538.00 | -2.35% | 835,600 |
| 2025-10-09 | 3538.00 | 3624.00 | 3537.00 | 3623.00 | +2.43% | 894,800 |
| 2025-10-08 | 3551.00 | 3591.00 | 3530.00 | 3537.00 | -0.92% | 494,100 |
| 2025-10-07 | 3603.00 | 3606.00 | 3547.00 | 3570.00 | -0.92% | 486,700 |
| 2025-10-06 | 3634.00 | 3639.00 | 3571.00 | 3603.00 | +0.67% | 453,200 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 3월 (+13.13%). 가장 약한 달: 5월 (-8.26%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
KADOKAWA CORPORATION (9468.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 3872.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
9468.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 3967.00, 최저 2701.50 (2026-10-16 기준).
KADOKAWA CORPORATION이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 9468.T의 가장 강한 달은 3월(평균 +13.13%), 가장 약한 달은 5월(평균 -8.26%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.