かわでん(6648)の株価時系列情報
かわでん(6648)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/09/20 | 2,751 | 2,770 | 2,751 | 2,770 | 500 |
| 2024/09/19 | 2,730 | 2,740 | 2,720 | 2,720 | 900 |
| 2024/09/18 | 2,721 | 2,721 | 2,701 | 2,720 | 300 |
| 2024/09/17 | 2,721 | 2,721 | 2,721 | 2,721 | 200 |
| 2024/09/11 | 2,720 | 2,721 | 2,720 | 2,721 | 600 |
| 2024/09/10 | 2,730 | 2,730 | 2,730 | 2,730 | 300 |
| 2024/09/09 | 2,713 | 2,754 | 2,654 | 2,730 | 1,000 |
| 2024/09/06 | 2,730 | 2,730 | 2,730 | 2,730 | 300 |
| 2024/09/05 | 2,728 | 2,769 | 2,728 | 2,769 | 900 |
| 2024/09/04 | 2,738 | 2,771 | 2,721 | 2,731 | 400 |
| 2024/09/03 | 2,730 | 2,780 | 2,721 | 2,740 | 5,200 |
| 2024/09/02 | 2,721 | 2,730 | 2,721 | 2,730 | 500 |
| 2024/08/30 | 2,710 | 2,710 | 2,710 | 2,710 | 400 |
| 2024/08/29 | 2,720 | 2,720 | 2,715 | 2,715 | 400 |
| 2024/08/28 | 2,698 | 2,728 | 2,670 | 2,670 | 2,900 |
| 2024/08/23 | 2,663 | 2,670 | 2,662 | 2,665 | 1,400 |
| 2024/08/22 | 2,700 | 2,700 | 2,662 | 2,662 | 400 |
| 2024/08/21 | 2,659 | 2,681 | 2,659 | 2,680 | 1,700 |
| 2024/08/20 | 2,688 | 2,690 | 2,661 | 2,662 | 800 |
| 2024/08/19 | 2,669 | 2,683 | 2,622 | 2,683 | 400 |
| 2024/08/16 | 2,605 | 2,683 | 2,605 | 2,670 | 2,400 |
| 2024/08/15 | 2,540 | 2,560 | 2,525 | 2,555 | 2,800 |
| 2024/08/14 | 2,594 | 2,630 | 2,580 | 2,590 | 1,200 |
| 2024/08/13 | 2,407 | 2,594 | 2,407 | 2,594 | 25,800 |
| 2024/08/09 | 2,462 | 2,612 | 2,403 | 2,403 | 1,500 |
| 2024/08/08 | 2,367 | 2,461 | 2,351 | 2,461 | 1,500 |
| 2024/08/07 | 2,300 | 2,306 | 2,299 | 2,299 | 2,900 |
| 2024/08/06 | 2,205 | 2,300 | 2,205 | 2,300 | 1,700 |
| 2024/08/05 | 2,503 | 2,503 | 2,200 | 2,200 | 3,700 |
| 2024/08/02 | 2,754 | 2,754 | 2,525 | 2,586 | 1,800 |
| 2024/07/31 | 2,722 | 2,847 | 2,722 | 2,840 | 1,500 |
| 2024/07/30 | 2,742 | 2,742 | 2,742 | 2,742 | 100 |
| 2024/07/29 | 2,742 | 2,742 | 2,742 | 2,742 | 400 |
| 2024/07/26 | 2,739 | 2,739 | 2,739 | 2,739 | 200 |
| 2024/07/25 | 2,770 | 2,800 | 2,720 | 2,789 | 3,400 |
| 2024/07/24 | 2,741 | 2,758 | 2,725 | 2,745 | 1,200 |
| 2024/07/23 | 2,716 | 2,750 | 2,716 | 2,747 | 400 |
| 2024/07/22 | 2,675 | 2,741 | 2,675 | 2,681 | 2,900 |
| 2024/07/19 | 2,738 | 2,738 | 2,675 | 2,675 | 600 |
| 2024/07/18 | 2,720 | 2,749 | 2,720 | 2,720 | 2,000 |
| 2024/07/17 | 2,745 | 2,758 | 2,734 | 2,758 | 600 |
| 2024/07/16 | 2,792 | 2,792 | 2,792 | 2,792 | 100 |
| 2024/07/12 | 2,792 | 2,792 | 2,792 | 2,792 | 200 |
| 2024/07/11 | 2,749 | 2,769 | 2,748 | 2,769 | 600 |
| 2024/07/09 | 2,770 | 2,795 | 2,753 | 2,753 | 1,000 |
| 2024/07/08 | 2,768 | 2,770 | 2,758 | 2,770 | 700 |
| 2024/07/05 | 2,755 | 2,773 | 2,741 | 2,760 | 500 |
| 2024/07/04 | 2,747 | 2,750 | 2,741 | 2,750 | 1,600 |
| 2024/07/03 | 2,720 | 2,730 | 2,720 | 2,720 | 500 |
| 2024/07/02 | 2,705 | 2,721 | 2,705 | 2,721 | 300 |
| 2024/07/01 | 2,709 | 2,709 | 2,700 | 2,700 | 800 |
| 2024/06/28 | 2,680 | 2,697 | 2,680 | 2,697 | 400 |
| 2024/06/27 | 2,650 | 2,650 | 2,650 | 2,650 | 700 |
| 2024/06/26 | 2,651 | 2,651 | 2,650 | 2,650 | 500 |
| 2024/06/25 | 2,642 | 2,645 | 2,641 | 2,645 | 2,200 |
| 2024/06/24 | 2,769 | 2,769 | 2,581 | 2,641 | 4,200 |
| 2024/06/21 | 2,793 | 2,825 | 2,775 | 2,775 | 1,100 |
| 2024/06/20 | 2,738 | 2,795 | 2,738 | 2,790 | 4,400 |
| 2024/06/19 | 2,725 | 2,776 | 2,725 | 2,737 | 1,600 |
| 2024/06/18 | 2,681 | 2,761 | 2,681 | 2,725 | 6,600 |
| 2024/06/17 | 2,772 | 2,772 | 2,700 | 2,731 | 1,200 |
| 2024/06/14 | 2,731 | 2,800 | 2,664 | 2,699 | 6,700 |
| 2024/06/13 | 2,653 | 2,825 | 2,577 | 2,715 | 26,100 |
| 2024/06/12 | 2,500 | 2,675 | 2,500 | 2,653 | 9,600 |
| 2024/06/11 | 2,450 | 2,500 | 2,450 | 2,500 | 1,800 |
| 2024/06/10 | 2,425 | 2,425 | 2,420 | 2,420 | 300 |
| 2024/06/07 | 2,430 | 2,454 | 2,419 | 2,419 | 1,100 |
| 2024/06/06 | 2,457 | 2,457 | 2,418 | 2,418 | 1,200 |
| 2024/06/05 | 2,420 | 2,420 | 2,420 | 2,420 | 100 |
| 2024/06/04 | 2,447 | 2,469 | 2,420 | 2,420 | 2,000 |
| 2024/06/03 | 2,413 | 2,449 | 2,413 | 2,447 | 900 |
| 2024/05/31 | 2,410 | 2,411 | 2,410 | 2,411 | 300 |
| 2024/05/30 | 2,431 | 2,431 | 2,405 | 2,405 | 600 |
| 2024/05/29 | 2,445 | 2,446 | 2,445 | 2,445 | 300 |
| 2024/05/28 | 2,436 | 2,437 | 2,436 | 2,437 | 500 |
| 2024/05/27 | 2,415 | 2,516 | 2,413 | 2,478 | 1,700 |
| 2024/05/24 | 2,427 | 2,456 | 2,427 | 2,456 | 2,400 |
| 2024/05/23 | 2,445 | 2,445 | 2,413 | 2,434 | 600 |
| 2024/05/22 | 2,430 | 2,445 | 2,425 | 2,445 | 400 |
| 2024/05/21 | 2,435 | 2,435 | 2,411 | 2,411 | 1,600 |
| 2024/05/20 | 2,443 | 2,451 | 2,411 | 2,451 | 2,100 |
| 2024/05/17 | 2,500 | 2,500 | 2,420 | 2,450 | 2,700 |
| 2024/05/16 | 2,567 | 2,579 | 2,456 | 2,521 | 6,600 |
| 2024/05/15 | 2,624 | 2,650 | 2,561 | 2,561 | 1,900 |
| 2024/05/14 | 2,623 | 2,626 | 2,623 | 2,626 | 800 |
| 2024/05/13 | 2,645 | 2,712 | 2,595 | 2,712 | 5,800 |
| 2024/05/10 | 2,648 | 2,657 | 2,558 | 2,657 | 19,600 |
| 2024/05/09 | 2,757 | 2,757 | 2,660 | 2,716 | 5,100 |
| 2024/05/08 | 2,647 | 2,707 | 2,647 | 2,707 | 600 |
| 2024/05/07 | 2,675 | 2,700 | 2,635 | 2,644 | 1,400 |
| 2024/05/02 | 2,628 | 2,688 | 2,625 | 2,674 | 26,700 |
| 2024/05/01 | 2,734 | 2,757 | 2,688 | 2,728 | 1,200 |
| 2024/04/30 | 2,601 | 2,725 | 2,601 | 2,725 | 6,200 |
| 2024/04/26 | 2,601 | 2,625 | 2,577 | 2,623 | 2,300 |
| 2024/04/25 | 2,670 | 2,670 | 2,563 | 2,601 | 5,800 |
| 2024/04/24 | 2,700 | 2,725 | 2,627 | 2,670 | 4,000 |
| 2024/04/23 | 2,670 | 2,729 | 2,613 | 2,650 | 8,000 |
| 2024/04/22 | 2,776 | 2,776 | 2,670 | 2,670 | 2,100 |
| 2024/04/19 | 2,794 | 2,794 | 2,700 | 2,776 | 4,400 |
| 2024/04/18 | 2,720 | 2,800 | 2,703 | 2,796 | 3,800 |
| 2024/04/17 | 2,870 | 2,870 | 2,750 | 2,750 | 7,900 |
| 2024/04/16 | 2,948 | 2,948 | 2,802 | 2,857 | 5,300 |
| 2024/04/15 | 2,939 | 2,977 | 2,930 | 2,948 | 2,000 |
| 2024/04/12 | 3,050 | 3,105 | 2,923 | 2,989 | 18,800 |
| 2024/04/11 | 2,905 | 3,090 | 2,885 | 3,070 | 7,100 |
| 2024/04/10 | 2,855 | 2,900 | 2,855 | 2,900 | 1,900 |
| 2024/04/09 | 2,811 | 2,855 | 2,807 | 2,855 | 3,200 |
| 2024/04/08 | 2,848 | 2,848 | 2,810 | 2,811 | 1,500 |
| 2024/04/05 | 2,888 | 2,888 | 2,835 | 2,835 | 3,800 |
| 2024/04/04 | 2,826 | 2,898 | 2,826 | 2,898 | 2,900 |
| 2024/04/03 | 2,784 | 2,910 | 2,784 | 2,826 | 3,800 |
| 2024/04/02 | 2,953 | 2,980 | 2,800 | 2,860 | 10,900 |
| 2024/04/01 | 2,904 | 2,979 | 2,890 | 2,953 | 3,600 |
| 2024/03/29 | 2,820 | 2,894 | 2,763 | 2,890 | 8,800 |
| 2024/03/28 | 2,750 | 2,799 | 2,747 | 2,787 | 20,300 |
| 2024/03/27 | 2,710 | 2,753 | 2,710 | 2,752 | 5,000 |
| 2024/03/26 | 2,707 | 2,735 | 2,693 | 2,713 | 2,600 |
| 2024/03/25 | 2,685 | 2,739 | 2,663 | 2,718 | 4,500 |
| 2024/03/22 | 2,650 | 2,684 | 2,604 | 2,663 | 3,200 |
| 2024/03/21 | 2,590 | 2,640 | 2,590 | 2,640 | 5,100 |
| 2024/03/19 | 2,570 | 2,574 | 2,546 | 2,570 | 3,100 |
| 2024/03/18 | 2,560 | 2,585 | 2,535 | 2,567 | 7,900 |
| 2024/03/15 | 2,548 | 2,550 | 2,521 | 2,530 | 2,200 |
| 2024/03/14 | 2,485 | 2,545 | 2,461 | 2,544 | 3,700 |
| 2024/03/13 | 2,495 | 2,496 | 2,480 | 2,495 | 2,300 |
| 2024/03/12 | 2,404 | 2,475 | 2,403 | 2,475 | 2,700 |
| 2024/03/11 | 2,439 | 2,499 | 2,400 | 2,406 | 5,300 |
| 2024/03/08 | 2,433 | 2,440 | 2,383 | 2,439 | 3,500 |
| 2024/03/07 | 2,402 | 2,423 | 2,374 | 2,421 | 5,300 |
| 2024/03/06 | 2,392 | 2,399 | 2,371 | 2,373 | 700 |
| 2024/03/05 | 2,411 | 2,411 | 2,330 | 2,398 | 7,400 |
| 2024/03/04 | 2,349 | 2,422 | 2,310 | 2,411 | 15,800 |
| 2024/03/01 | 2,289 | 2,297 | 2,272 | 2,289 | 3,400 |
| 2024/02/29 | 2,312 | 2,333 | 2,280 | 2,331 | 1,300 |
| 2024/02/28 | 2,290 | 2,340 | 2,270 | 2,312 | 1,700 |
| 2024/02/26 | 2,350 | 2,350 | 2,330 | 2,340 | 2,100 |
| 2024/02/22 | 2,313 | 2,335 | 2,308 | 2,330 | 1,400 |
| 2024/02/21 | 2,263 | 2,340 | 2,242 | 2,308 | 3,400 |
| 2024/02/20 | 2,323 | 2,323 | 2,290 | 2,290 | 500 |
| 2024/02/19 | 2,224 | 2,278 | 2,224 | 2,276 | 1,700 |
| 2024/02/16 | 2,261 | 2,295 | 2,211 | 2,224 | 3,800 |
| 2024/02/15 | 2,362 | 2,399 | 2,262 | 2,262 | 4,000 |
| 2024/02/14 | 2,499 | 2,499 | 2,400 | 2,407 | 8,300 |
| 2024/02/13 | 2,380 | 2,401 | 2,313 | 2,399 | 5,900 |
| 2024/02/09 | 2,499 | 2,500 | 2,390 | 2,412 | 10,000 |
| 2024/02/08 | 2,390 | 2,550 | 2,385 | 2,501 | 12,600 |
| 2024/02/07 | 2,379 | 2,393 | 2,379 | 2,390 | 2,400 |
| 2024/02/06 | 2,399 | 2,399 | 2,371 | 2,373 | 4,300 |
| 2024/02/05 | 2,378 | 2,393 | 2,378 | 2,388 | 5,000 |
| 2024/02/02 | 2,370 | 2,377 | 2,358 | 2,361 | 1,500 |
| 2024/02/01 | 2,343 | 2,370 | 2,327 | 2,370 | 7,400 |
| 2024/01/31 | 2,300 | 2,343 | 2,292 | 2,343 | 3,500 |
| 2024/01/30 | 2,246 | 2,290 | 2,225 | 2,290 | 4,500 |
| 2024/01/29 | 2,234 | 2,236 | 2,201 | 2,236 | 2,500 |
| 2024/01/26 | 2,189 | 2,219 | 2,189 | 2,215 | 3,000 |
| 2024/01/25 | 2,196 | 2,196 | 2,175 | 2,189 | 2,000 |
| 2024/01/24 | 2,171 | 2,195 | 2,171 | 2,190 | 3,000 |
| 2024/01/23 | 2,155 | 2,171 | 2,155 | 2,171 | 400 |
| 2024/01/22 | 2,140 | 2,161 | 2,140 | 2,161 | 1,400 |
| 2024/01/19 | 2,130 | 2,132 | 2,130 | 2,132 | 200 |
| 2024/01/18 | 2,131 | 2,134 | 2,120 | 2,134 | 1,200 |
| 2024/01/17 | 2,126 | 2,140 | 2,123 | 2,123 | 2,600 |
| 2024/01/16 | 2,099 | 2,126 | 2,073 | 2,125 | 3,700 |
| 2024/01/15 | 2,044 | 2,100 | 2,044 | 2,080 | 1,700 |
| 2024/01/12 | 2,053 | 2,053 | 2,043 | 2,050 | 1,500 |
| 2024/01/11 | 2,056 | 2,058 | 2,045 | 2,056 | 2,600 |
| 2024/01/10 | 2,079 | 2,079 | 2,056 | 2,056 | 500 |
| 2024/01/09 | 2,067 | 2,067 | 2,052 | 2,067 | 1,400 |
| 2024/01/05 | 2,020 | 2,050 | 2,020 | 2,050 | 2,900 |
| 2024/01/04 | 2,009 | 2,020 | 2,006 | 2,020 | 1,900 |
| 2023/12/29 | 2,000 | 2,004 | 1,998 | 2,004 | 800 |
| 2023/12/28 | 2,001 | 2,009 | 1,998 | 1,998 | 1,300 |
| 2023/12/27 | 1,995 | 2,014 | 1,995 | 2,001 | 1,000 |
| 2023/12/26 | 2,005 | 2,005 | 2,000 | 2,000 | 500 |
| 2023/12/25 | 2,009 | 2,019 | 1,985 | 1,988 | 5,100 |
| 2023/12/22 | 1,996 | 2,005 | 1,996 | 2,005 | 800 |
| 2023/12/21 | 1,990 | 2,004 | 1,990 | 2,004 | 1,100 |
| 2023/12/20 | 1,996 | 2,000 | 1,994 | 2,000 | 1,300 |
| 2023/12/19 | 1,998 | 2,001 | 1,980 | 1,980 | 2,500 |
| 2023/12/18 | 1,991 | 1,991 | 1,970 | 1,978 | 1,400 |
| 2023/12/15 | 1,997 | 1,997 | 1,980 | 1,980 | 1,000 |
| 2023/12/14 | 2,000 | 2,000 | 1,984 | 1,990 | 1,500 |
| 2023/12/13 | 2,012 | 2,012 | 2,012 | 2,012 | 200 |
| 2023/12/12 | 2,004 | 2,008 | 2,000 | 2,008 | 1,200 |
| 2023/12/08 | 2,015 | 2,015 | 2,015 | 2,015 | 600 |
| 2023/12/07 | 2,005 | 2,021 | 2,005 | 2,008 | 900 |
| 2023/12/05 | 2,016 | 2,016 | 2,006 | 2,010 | 500 |
| 2023/12/04 | 2,018 | 2,018 | 2,004 | 2,012 | 1,400 |
| 2023/12/01 | 2,036 | 2,036 | 2,016 | 2,020 | 1,800 |
| 2023/11/30 | 2,015 | 2,020 | 2,014 | 2,020 | 11,400 |
| 2023/11/29 | 2,013 | 2,015 | 2,013 | 2,015 | 400 |
| 2023/11/28 | 2,022 | 2,022 | 2,001 | 2,012 | 900 |
| 2023/11/27 | 2,025 | 2,025 | 2,025 | 2,025 | 400 |
| 2023/11/24 | 2,030 | 2,035 | 2,014 | 2,025 | 4,600 |
| 2023/11/22 | 1,986 | 2,000 | 1,986 | 1,990 | 800 |
| 2023/11/21 | 1,990 | 1,990 | 1,985 | 1,985 | 900 |
| 2023/11/20 | 1,968 | 1,971 | 1,965 | 1,970 | 1,200 |
| 2023/11/17 | 1,954 | 1,968 | 1,953 | 1,968 | 700 |
| 2023/11/16 | 1,961 | 1,966 | 1,960 | 1,966 | 2,200 |
| 2023/11/15 | 1,980 | 1,981 | 1,961 | 1,961 | 900 |