カワセコンピュータサプライ(7851)の株価時系列情報
カワセコンピュータサプライ(7851)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 |
---|---|---|---|---|---|
2019/12/30 | 279 | 287 | 278 | 287 | 20,800 |
2019/12/27 | 277 | 284 | 277 | 282 | 17,100 |
2019/12/26 | 277 | 283 | 277 | 282 | 11,100 |
2019/12/25 | 279 | 281 | 279 | 279 | 5,900 |
2019/12/24 | 277 | 280 | 277 | 279 | 7,200 |
2019/12/23 | 283 | 284 | 278 | 279 | 16,200 |
2019/12/20 | 285 | 286 | 282 | 284 | 5,600 |
2019/12/19 | 284 | 285 | 282 | 285 | 6,600 |
2019/12/18 | 285 | 285 | 280 | 285 | 24,700 |
2019/12/17 | 289 | 290 | 286 | 289 | 2,000 |
2019/12/16 | 289 | 293 | 286 | 286 | 11,900 |
2019/12/13 | 292 | 297 | 287 | 289 | 39,800 |
2019/12/12 | 284 | 289 | 284 | 287 | 19,400 |
2019/12/11 | 283 | 294 | 281 | 285 | 47,300 |
2019/12/10 | 283 | 285 | 282 | 283 | 10,400 |
2019/12/09 | 280 | 285 | 280 | 281 | 11,300 |
2019/12/06 | 278 | 279 | 278 | 279 | 1,400 |
2019/12/05 | 276 | 279 | 275 | 275 | 7,000 |
2019/12/04 | 280 | 280 | 275 | 275 | 16,800 |
2019/12/03 | 281 | 284 | 279 | 280 | 20,900 |
2019/12/02 | 283 | 287 | 280 | 287 | 7,600 |
2019/11/29 | 285 | 287 | 280 | 283 | 12,700 |
2019/11/28 | 282 | 286 | 281 | 285 | 5,000 |
2019/11/27 | 284 | 285 | 281 | 282 | 7,900 |
2019/11/26 | 287 | 292 | 283 | 284 | 27,600 |
2019/11/25 | 283 | 294 | 279 | 290 | 78,100 |
2019/11/22 | 280 | 282 | 276 | 276 | 38,800 |
2019/11/21 | 280 | 303 | 275 | 284 | 209,600 |
2019/11/20 | 277 | 277 | 276 | 276 | 1,100 |
2019/11/19 | 277 | 280 | 276 | 277 | 8,700 |
2019/11/18 | 274 | 276 | 274 | 274 | 3,200 |
2019/11/15 | 276 | 276 | 271 | 274 | 10,600 |
2019/11/14 | 276 | 277 | 274 | 277 | 6,600 |
2019/11/13 | 277 | 278 | 277 | 277 | 2,400 |
2019/11/12 | 279 | 280 | 277 | 279 | 4,200 |
2019/11/11 | 277 | 279 | 275 | 277 | 8,600 |
2019/11/08 | 280 | 282 | 277 | 279 | 7,600 |
2019/11/07 | 283 | 283 | 278 | 278 | 5,100 |
2019/11/06 | 283 | 284 | 279 | 283 | 5,800 |
2019/11/05 | 280 | 284 | 280 | 282 | 7,100 |
2019/11/01 | 278 | 281 | 276 | 278 | 5,600 |
2019/10/31 | 279 | 280 | 278 | 280 | 3,700 |
2019/10/30 | 277 | 279 | 276 | 277 | 3,800 |
2019/10/29 | 279 | 279 | 276 | 277 | 3,700 |
2019/10/28 | 277 | 279 | 276 | 277 | 10,300 |
2019/10/25 | 278 | 280 | 277 | 277 | 7,200 |
2019/10/24 | 281 | 284 | 278 | 278 | 8,500 |
2019/10/23 | 282 | 282 | 278 | 278 | 4,800 |
2019/10/21 | 284 | 285 | 276 | 278 | 17,700 |
2019/10/18 | 279 | 282 | 279 | 280 | 2,700 |
2019/10/17 | 280 | 285 | 279 | 279 | 5,400 |
2019/10/16 | 278 | 287 | 274 | 282 | 27,500 |
2019/10/15 | 278 | 281 | 278 | 278 | 3,300 |
2019/10/11 | 279 | 280 | 276 | 276 | 9,500 |
2019/10/10 | 279 | 284 | 278 | 282 | 10,300 |
2019/10/09 | 278 | 282 | 275 | 277 | 15,200 |
2019/10/08 | 275 | 284 | 275 | 278 | 19,800 |
2019/10/07 | 275 | 280 | 275 | 275 | 17,500 |
2019/10/04 | 273 | 279 | 272 | 278 | 19,900 |
2019/10/03 | 273 | 327 | 272 | 274 | 253,000 |
2019/10/02 | 276 | 277 | 274 | 274 | 5,700 |
2019/10/01 | 276 | 279 | 274 | 276 | 9,900 |
2019/09/30 | 282 | 283 | 274 | 278 | 18,500 |
2019/09/27 | 283 | 289 | 282 | 284 | 10,500 |
2019/09/26 | 288 | 291 | 285 | 286 | 17,600 |
2019/09/25 | 289 | 292 | 285 | 286 | 18,400 |
2019/09/24 | 289 | 302 | 287 | 294 | 39,400 |
2019/09/20 | 282 | 347 | 282 | 298 | 352,900 |
2019/09/19 | 283 | 286 | 281 | 283 | 5,700 |
2019/09/18 | 287 | 289 | 284 | 285 | 7,100 |
2019/09/17 | 290 | 293 | 285 | 285 | 11,200 |
2019/09/13 | 292 | 307 | 290 | 291 | 33,500 |
2019/09/12 | 292 | 299 | 288 | 293 | 7,800 |
2019/09/11 | 292 | 296 | 292 | 292 | 7,600 |
2019/09/10 | 300 | 302 | 291 | 293 | 8,000 |
2019/09/09 | 295 | 301 | 293 | 294 | 4,200 |
2019/09/06 | 291 | 310 | 291 | 297 | 28,400 |
2019/09/05 | 299 | 307 | 288 | 293 | 36,700 |
2019/09/04 | 279 | 296 | 270 | 296 | 33,900 |
2019/09/03 | 272 | 301 | 272 | 279 | 30,300 |
2019/09/02 | 265 | 274 | 265 | 274 | 9,900 |
2019/08/30 | 268 | 271 | 264 | 265 | 4,600 |
2019/08/29 | 274 | 274 | 252 | 268 | 21,300 |
2019/08/28 | 281 | 281 | 271 | 274 | 10,600 |
2019/08/27 | 282 | 283 | 280 | 281 | 4,000 |
2019/08/26 | 285 | 285 | 280 | 280 | 5,600 |
2019/08/23 | 288 | 288 | 283 | 286 | 5,500 |
2019/08/22 | 289 | 289 | 284 | 285 | 6,300 |
2019/08/21 | 295 | 295 | 288 | 290 | 7,900 |
2019/08/20 | 299 | 299 | 286 | 295 | 19,700 |
2019/08/19 | 303 | 303 | 298 | 299 | 10,100 |
2019/08/16 | 305 | 307 | 302 | 302 | 4,500 |
2019/08/15 | 305 | 314 | 305 | 308 | 9,900 |
2019/08/14 | 322 | 322 | 308 | 308 | 16,600 |
2019/08/13 | 306 | 369 | 306 | 317 | 316,300 |
2019/08/09 | 305 | 307 | 301 | 301 | 3,000 |
2019/08/08 | 305 | 308 | 305 | 305 | 4,900 |
2019/08/07 | 305 | 306 | 305 | 305 | 1,000 |
2019/08/06 | 305 | 307 | 300 | 303 | 11,300 |
2019/08/05 | 319 | 321 | 311 | 311 | 4,000 |
2019/08/02 | 320 | 323 | 317 | 319 | 6,400 |
2019/08/01 | 319 | 324 | 319 | 322 | 2,200 |
2019/07/31 | 322 | 324 | 322 | 323 | 3,900 |
2019/07/30 | 320 | 322 | 320 | 321 | 800 |
2019/07/29 | 321 | 323 | 320 | 320 | 2,100 |
2019/07/26 | 321 | 324 | 321 | 323 | 2,900 |
2019/07/25 | 327 | 328 | 321 | 321 | 4,400 |
2019/07/24 | 325 | 327 | 322 | 322 | 5,000 |
2019/07/23 | 325 | 328 | 321 | 323 | 6,000 |
2019/07/22 | 327 | 328 | 321 | 325 | 4,300 |
2019/07/19 | 324 | 327 | 324 | 324 | 4,300 |
2019/07/18 | 322 | 327 | 321 | 326 | 7,300 |
2019/07/17 | 325 | 330 | 324 | 324 | 7,100 |
2019/07/16 | 326 | 330 | 324 | 328 | 5,600 |
2019/07/12 | 327 | 329 | 323 | 326 | 21,500 |
2019/07/11 | 327 | 332 | 327 | 330 | 7,000 |
2019/07/10 | 331 | 331 | 326 | 327 | 9,700 |
2019/07/09 | 322 | 330 | 322 | 327 | 23,400 |
2019/07/08 | 337 | 337 | 324 | 326 | 34,700 |
2019/07/05 | 350 | 357 | 336 | 337 | 53,600 |
2019/07/04 | 343 | 351 | 339 | 348 | 42,300 |
2019/07/03 | 355 | 360 | 333 | 347 | 137,300 |
2019/07/02 | 316 | 396 | 316 | 343 | 815,600 |
2019/07/01 | 314 | 318 | 313 | 316 | 7,900 |
2019/06/28 | 313 | 315 | 310 | 313 | 4,800 |
2019/06/27 | 315 | 315 | 310 | 313 | 6,400 |
2019/06/26 | 312 | 319 | 310 | 318 | 3,200 |
2019/06/25 | 317 | 317 | 312 | 313 | 6,100 |
2019/06/24 | 315 | 324 | 312 | 319 | 20,400 |
2019/06/21 | 317 | 323 | 315 | 316 | 10,600 |
2019/06/20 | 317 | 322 | 316 | 317 | 5,500 |
2019/06/19 | 318 | 322 | 316 | 319 | 4,400 |
2019/06/18 | 323 | 326 | 318 | 318 | 18,300 |
2019/06/17 | 329 | 333 | 321 | 321 | 13,800 |
2019/06/14 | 318 | 333 | 315 | 324 | 17,300 |
2019/06/13 | 324 | 343 | 311 | 318 | 75,400 |
2019/06/12 | 325 | 328 | 312 | 312 | 14,700 |
2019/06/11 | 322 | 331 | 320 | 329 | 18,000 |
2019/06/10 | 325 | 333 | 322 | 326 | 17,400 |
2019/06/07 | 312 | 330 | 311 | 322 | 19,000 |
2019/06/06 | 317 | 323 | 312 | 312 | 12,300 |
2019/06/05 | 307 | 318 | 304 | 314 | 25,500 |
2019/06/04 | 298 | 310 | 295 | 299 | 37,700 |
2019/06/03 | 313 | 315 | 295 | 296 | 36,400 |
2019/05/31 | 318 | 318 | 309 | 313 | 13,700 |
2019/05/30 | 319 | 323 | 317 | 318 | 9,900 |
2019/05/29 | 321 | 325 | 319 | 324 | 10,800 |
2019/05/28 | 326 | 327 | 317 | 325 | 17,000 |
2019/05/27 | 328 | 331 | 324 | 326 | 20,800 |
2019/05/24 | 335 | 337 | 326 | 326 | 19,000 |
2019/05/23 | 329 | 338 | 323 | 335 | 22,200 |
2019/05/22 | 331 | 343 | 330 | 332 | 30,100 |
2019/05/21 | 354 | 354 | 326 | 331 | 58,900 |
2019/05/20 | 349 | 362 | 345 | 354 | 38,000 |
2019/05/17 | 346 | 363 | 334 | 351 | 69,300 |
2019/05/16 | 330 | 347 | 325 | 346 | 66,400 |
2019/05/15 | 340 | 348 | 309 | 329 | 131,700 |
2019/05/14 | 371 | 371 | 340 | 356 | 64,700 |
2019/05/13 | 385 | 388 | 381 | 383 | 17,700 |
2019/05/10 | 381 | 391 | 381 | 388 | 23,600 |
2019/05/09 | 380 | 408 | 380 | 383 | 36,900 |
2019/05/08 | 383 | 389 | 380 | 385 | 23,200 |
2019/05/07 | 395 | 400 | 384 | 391 | 51,100 |
2019/04/26 | 404 | 410 | 386 | 410 | 54,500 |
2019/04/25 | 416 | 416 | 395 | 403 | 31,700 |
2019/04/24 | 406 | 423 | 406 | 408 | 40,100 |
2019/04/23 | 412 | 413 | 403 | 405 | 48,700 |
2019/04/22 | 425 | 432 | 411 | 411 | 79,700 |
2019/04/19 | 427 | 441 | 421 | 438 | 85,400 |
2019/04/18 | 429 | 429 | 412 | 428 | 90,100 |
2019/04/17 | 414 | 438 | 412 | 431 | 65,500 |
2019/04/16 | 417 | 427 | 409 | 409 | 42,400 |
2019/04/15 | 419 | 429 | 411 | 423 | 61,600 |
2019/04/12 | 415 | 434 | 407 | 415 | 131,200 |
2019/04/11 | 436 | 436 | 412 | 416 | 101,500 |
2019/04/10 | 431 | 440 | 422 | 432 | 69,800 |
2019/04/09 | 459 | 462 | 418 | 431 | 193,800 |
2019/04/08 | 448 | 474 | 445 | 459 | 122,600 |
2019/04/05 | 449 | 457 | 443 | 449 | 109,900 |
2019/04/04 | 450 | 467 | 437 | 442 | 193,700 |
2019/04/03 | 475 | 476 | 450 | 450 | 212,700 |
2019/04/02 | 514 | 527 | 466 | 479 | 413,100 |
2019/04/01 | 613 | 668 | 500 | 512 | 1,486,900 |
2019/03/29 | 795 | 795 | 595 | 596 | 1,730,100 |
2019/03/28 | 625 | 695 | 612 | 695 | 388,600 |
2019/03/27 | 590 | 609 | 567 | 595 | 255,100 |
2019/03/26 | 530 | 587 | 530 | 561 | 250,300 |
2019/03/25 | 512 | 535 | 512 | 530 | 35,600 |
2019/03/22 | 526 | 526 | 512 | 520 | 38,800 |
2019/03/20 | 530 | 535 | 521 | 526 | 34,300 |
2019/03/19 | 549 | 549 | 530 | 533 | 33,600 |
2019/03/18 | 517 | 538 | 517 | 535 | 44,900 |
2019/03/15 | 514 | 519 | 512 | 516 | 20,400 |
2019/03/14 | 525 | 531 | 513 | 513 | 39,600 |
2019/03/13 | 516 | 527 | 509 | 523 | 72,000 |
2019/03/12 | 533 | 550 | 515 | 515 | 104,700 |
2019/03/11 | 520 | 558 | 505 | 530 | 135,700 |
2019/03/08 | 528 | 535 | 507 | 511 | 77,600 |
2019/03/07 | 515 | 569 | 515 | 540 | 215,300 |
2019/03/06 | 532 | 540 | 507 | 514 | 97,300 |
2019/03/05 | 541 | 584 | 528 | 540 | 146,900 |
2019/03/04 | 578 | 612 | 544 | 551 | 371,900 |
2019/03/01 | 510 | 555 | 504 | 550 | 254,300 |
2019/02/28 | 496 | 514 | 495 | 501 | 34,000 |
2019/02/27 | 493 | 506 | 493 | 500 | 22,600 |
2019/02/26 | 511 | 512 | 487 | 492 | 37,400 |
2019/02/25 | 500 | 528 | 498 | 501 | 78,900 |
2019/02/22 | 491 | 508 | 491 | 498 | 26,600 |
2019/02/21 | 510 | 516 | 492 | 498 | 54,000 |
2019/02/20 | 512 | 527 | 503 | 520 | 89,800 |
2019/02/19 | 514 | 519 | 498 | 502 | 101,800 |
2019/02/18 | 504 | 530 | 504 | 526 | 110,600 |
2019/02/15 | 493 | 505 | 473 | 496 | 88,500 |
2019/02/14 | 450 | 512 | 448 | 498 | 251,000 |
2019/02/13 | 453 | 476 | 453 | 466 | 63,400 |
2019/02/12 | 447 | 485 | 447 | 456 | 82,300 |
2019/02/08 | 484 | 487 | 445 | 446 | 111,300 |
2019/02/07 | 517 | 523 | 490 | 494 | 85,100 |
2019/02/06 | 510 | 529 | 486 | 524 | 179,700 |
2019/02/05 | 557 | 557 | 505 | 507 | 198,800 |
2019/02/04 | 564 | 586 | 548 | 554 | 156,300 |
2019/02/01 | 540 | 582 | 532 | 573 | 188,700 |
2019/01/31 | 540 | 547 | 529 | 530 | 34,900 |
2019/01/30 | 578 | 578 | 514 | 532 | 86,600 |
2019/01/29 | 562 | 588 | 553 | 573 | 104,900 |
2019/01/28 | 565 | 569 | 550 | 566 | 35,600 |
2019/01/25 | 553 | 581 | 542 | 564 | 113,400 |
2019/01/24 | 536 | 545 | 522 | 545 | 63,600 |
2019/01/23 | 542 | 559 | 542 | 546 | 49,500 |
2019/01/22 | 532 | 563 | 531 | 562 | 100,400 |
2019/01/21 | 570 | 575 | 530 | 531 | 188,200 |
2019/01/18 | 610 | 628 | 583 | 593 | 280,100 |
2019/01/17 | 588 | 624 | 575 | 613 | 248,600 |
2019/01/16 | 545 | 618 | 511 | 598 | 269,000 |
2019/01/15 | 543 | 565 | 528 | 546 | 179,500 |
2019/01/11 | 590 | 630 | 505 | 525 | 406,000 |
2019/01/10 | 570 | 632 | 551 | 573 | 581,800 |
2019/01/09 | 654 | 654 | 551 | 609 | 766,200 |
2019/01/08 | 534 | 604 | 534 | 604 | 533,400 |
2019/01/07 | 456 | 504 | 450 | 504 | 180,400 |
2019/01/04 | 381 | 424 | 381 | 424 | 171,000 |