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 |
---|---|---|---|---|---|
2022/12/30 | 202 | 202 | 201 | 201 | 4,800 |
2022/12/29 | 201 | 201 | 200 | 201 | 700 |
2022/12/28 | 201 | 201 | 199 | 201 | 3,000 |
2022/12/27 | 199 | 201 | 199 | 199 | 25,400 |
2022/12/26 | 203 | 203 | 200 | 200 | 16,800 |
2022/12/23 | 209 | 209 | 203 | 203 | 7,200 |
2022/12/22 | 203 | 207 | 203 | 205 | 16,800 |
2022/12/21 | 200 | 204 | 198 | 203 | 28,100 |
2022/12/20 | 214 | 215 | 194 | 205 | 32,300 |
2022/12/19 | 215 | 216 | 215 | 215 | 2,300 |
2022/12/16 | 214 | 216 | 214 | 216 | 5,500 |
2022/12/15 | 214 | 217 | 214 | 215 | 10,000 |
2022/12/14 | 217 | 218 | 214 | 216 | 11,700 |
2022/12/13 | 215 | 217 | 215 | 216 | 1,200 |
2022/12/12 | 216 | 216 | 216 | 216 | 4,400 |
2022/12/09 | 216 | 216 | 212 | 216 | 5,800 |
2022/12/08 | 215 | 215 | 214 | 214 | 900 |
2022/12/07 | 212 | 215 | 212 | 214 | 7,200 |
2022/12/06 | 214 | 215 | 213 | 214 | 3,100 |
2022/12/05 | 214 | 215 | 214 | 214 | 1,600 |
2022/12/02 | 215 | 216 | 214 | 214 | 5,400 |
2022/12/01 | 214 | 216 | 214 | 216 | 1,900 |
2022/11/30 | 216 | 216 | 213 | 215 | 4,500 |
2022/11/29 | 214 | 216 | 214 | 214 | 1,200 |
2022/11/28 | 213 | 215 | 213 | 215 | 1,300 |
2022/11/25 | 214 | 215 | 213 | 214 | 2,000 |
2022/11/24 | 214 | 216 | 213 | 215 | 4,100 |
2022/11/22 | 213 | 214 | 213 | 214 | 5,300 |
2022/11/21 | 214 | 215 | 211 | 214 | 14,000 |
2022/11/18 | 214 | 215 | 213 | 214 | 1,300 |
2022/11/17 | 215 | 215 | 212 | 214 | 3,100 |
2022/11/16 | 215 | 215 | 213 | 214 | 1,700 |
2022/11/15 | 216 | 216 | 215 | 215 | 200 |
2022/11/14 | 213 | 215 | 213 | 214 | 3,600 |
2022/11/11 | 214 | 216 | 213 | 216 | 12,300 |
2022/11/10 | 213 | 214 | 212 | 214 | 3,100 |
2022/11/09 | 213 | 213 | 210 | 213 | 2,800 |
2022/11/08 | 213 | 213 | 213 | 213 | 300 |
2022/11/07 | 210 | 213 | 210 | 212 | 3,000 |
2022/11/04 | 213 | 214 | 212 | 213 | 14,700 |
2022/11/02 | 213 | 213 | 212 | 213 | 2,800 |
2022/11/01 | 212 | 213 | 210 | 211 | 6,100 |
2022/10/31 | 212 | 213 | 212 | 212 | 2,700 |
2022/10/28 | 213 | 213 | 211 | 212 | 5,300 |
2022/10/27 | 213 | 214 | 211 | 213 | 3,800 |
2022/10/26 | 213 | 214 | 210 | 213 | 8,800 |
2022/10/25 | 211 | 214 | 211 | 213 | 2,600 |
2022/10/24 | 211 | 212 | 211 | 212 | 5,300 |
2022/10/21 | 210 | 212 | 210 | 211 | 3,700 |
2022/10/20 | 210 | 212 | 210 | 212 | 600 |
2022/10/19 | 210 | 211 | 209 | 211 | 4,800 |
2022/10/18 | 210 | 211 | 209 | 209 | 3,200 |
2022/10/17 | 210 | 210 | 208 | 210 | 3,800 |
2022/10/14 | 214 | 215 | 204 | 211 | 18,100 |
2022/10/13 | 211 | 215 | 211 | 215 | 22,200 |
2022/10/12 | 211 | 211 | 210 | 211 | 6,700 |
2022/10/11 | 209 | 212 | 209 | 211 | 5,300 |
2022/10/07 | 210 | 212 | 210 | 212 | 6,000 |
2022/10/06 | 210 | 212 | 210 | 212 | 1,400 |
2022/10/05 | 211 | 212 | 209 | 212 | 4,100 |
2022/10/04 | 208 | 211 | 208 | 211 | 1,600 |
2022/10/03 | 209 | 210 | 207 | 210 | 4,700 |
2022/09/30 | 211 | 212 | 205 | 211 | 9,600 |
2022/09/29 | 211 | 212 | 210 | 211 | 1,800 |
2022/09/28 | 213 | 213 | 205 | 211 | 10,300 |
2022/09/27 | 211 | 212 | 209 | 212 | 4,500 |
2022/09/26 | 211 | 212 | 211 | 212 | 800 |
2022/09/22 | 209 | 212 | 209 | 211 | 800 |
2022/09/21 | 212 | 212 | 208 | 211 | 6,200 |
2022/09/20 | 213 | 213 | 210 | 211 | 8,900 |
2022/09/16 | 212 | 214 | 210 | 212 | 7,400 |
2022/09/15 | 212 | 214 | 212 | 214 | 2,800 |
2022/09/14 | 212 | 213 | 211 | 213 | 3,900 |
2022/09/13 | 214 | 214 | 213 | 214 | 600 |
2022/09/12 | 213 | 214 | 213 | 214 | 200 |
2022/09/09 | 212 | 213 | 212 | 212 | 2,200 |
2022/09/08 | 211 | 212 | 210 | 212 | 2,800 |
2022/09/07 | 214 | 214 | 210 | 210 | 11,000 |
2022/09/06 | 213 | 213 | 212 | 212 | 5,600 |
2022/09/05 | 213 | 214 | 212 | 213 | 7,500 |
2022/09/02 | 217 | 217 | 210 | 213 | 51,400 |
2022/09/01 | 222 | 223 | 218 | 218 | 15,700 |
2022/08/31 | 224 | 225 | 220 | 224 | 8,700 |
2022/08/30 | 223 | 224 | 221 | 223 | 12,200 |
2022/08/29 | 215 | 223 | 215 | 223 | 13,100 |
2022/08/26 | 218 | 220 | 215 | 220 | 26,300 |
2022/08/25 | 216 | 217 | 216 | 216 | 4,900 |
2022/08/24 | 217 | 217 | 213 | 216 | 10,700 |
2022/08/23 | 216 | 216 | 214 | 216 | 1,800 |
2022/08/22 | 215 | 216 | 213 | 216 | 8,500 |
2022/08/19 | 215 | 216 | 214 | 216 | 3,800 |
2022/08/18 | 214 | 215 | 214 | 215 | 4,200 |
2022/08/17 | 212 | 213 | 212 | 213 | 3,400 |
2022/08/16 | 212 | 213 | 211 | 212 | 4,300 |
2022/08/15 | 213 | 213 | 212 | 213 | 1,300 |
2022/08/12 | 213 | 213 | 212 | 212 | 400 |
2022/08/10 | 212 | 214 | 212 | 212 | 1,400 |
2022/08/09 | 215 | 215 | 212 | 212 | 2,000 |
2022/08/08 | 214 | 215 | 210 | 213 | 26,900 |
2022/08/05 | 213 | 215 | 210 | 215 | 21,900 |
2022/08/04 | 215 | 216 | 214 | 214 | 7,600 |
2022/08/03 | 218 | 218 | 214 | 214 | 3,300 |
2022/08/02 | 216 | 218 | 215 | 216 | 5,000 |
2022/08/01 | 217 | 217 | 215 | 217 | 2,200 |
2022/07/29 | 215 | 217 | 215 | 216 | 7,200 |
2022/07/28 | 215 | 215 | 214 | 215 | 2,100 |
2022/07/27 | 215 | 215 | 214 | 215 | 10,800 |
2022/07/26 | 216 | 216 | 213 | 216 | 4,800 |
2022/07/25 | 215 | 215 | 213 | 215 | 2,700 |
2022/07/22 | 212 | 215 | 212 | 215 | 12,700 |
2022/07/21 | 210 | 213 | 210 | 213 | 5,800 |
2022/07/20 | 212 | 212 | 211 | 212 | 1,900 |
2022/07/19 | 210 | 212 | 210 | 212 | 4,000 |
2022/07/15 | 213 | 213 | 211 | 211 | 2,500 |
2022/07/14 | 210 | 212 | 210 | 212 | 1,800 |
2022/07/13 | 210 | 211 | 210 | 211 | 7,200 |
2022/07/12 | 209 | 210 | 209 | 210 | 3,200 |
2022/07/11 | 209 | 210 | 209 | 210 | 5,700 |
2022/07/08 | 210 | 210 | 207 | 208 | 13,400 |
2022/07/07 | 211 | 211 | 208 | 209 | 34,200 |
2022/07/06 | 214 | 214 | 210 | 210 | 18,500 |
2022/07/05 | 216 | 216 | 213 | 214 | 9,300 |
2022/07/04 | 215 | 216 | 213 | 216 | 5,900 |
2022/07/01 | 219 | 220 | 210 | 215 | 54,800 |
2022/06/30 | 231 | 235 | 218 | 219 | 93,400 |
2022/06/29 | 228 | 239 | 228 | 235 | 39,600 |
2022/06/28 | 227 | 234 | 227 | 233 | 25,200 |
2022/06/27 | 223 | 236 | 223 | 228 | 53,800 |
2022/06/24 | 220 | 227 | 218 | 223 | 36,600 |
2022/06/23 | 216 | 220 | 214 | 220 | 18,300 |
2022/06/22 | 216 | 217 | 215 | 216 | 8,300 |
2022/06/21 | 211 | 215 | 211 | 215 | 3,800 |
2022/06/20 | 215 | 215 | 211 | 211 | 9,900 |
2022/06/17 | 214 | 216 | 213 | 215 | 2,100 |
2022/06/16 | 215 | 217 | 215 | 216 | 1,400 |
2022/06/15 | 216 | 216 | 215 | 216 | 700 |
2022/06/14 | 214 | 216 | 214 | 216 | 300 |
2022/06/13 | 215 | 216 | 212 | 216 | 10,900 |
2022/06/10 | 215 | 219 | 215 | 216 | 9,000 |
2022/06/09 | 218 | 220 | 217 | 217 | 6,200 |
2022/06/08 | 219 | 222 | 216 | 219 | 8,700 |
2022/06/07 | 217 | 219 | 214 | 219 | 9,800 |
2022/06/06 | 215 | 217 | 214 | 217 | 3,200 |
2022/06/03 | 215 | 216 | 214 | 215 | 2,300 |
2022/06/02 | 213 | 216 | 213 | 215 | 1,700 |
2022/06/01 | 213 | 215 | 212 | 215 | 6,500 |
2022/05/31 | 217 | 217 | 214 | 214 | 4,600 |
2022/05/30 | 215 | 216 | 214 | 216 | 3,800 |
2022/05/27 | 213 | 216 | 213 | 216 | 3,500 |
2022/05/26 | 213 | 216 | 213 | 215 | 3,100 |
2022/05/25 | 216 | 216 | 209 | 213 | 11,700 |
2022/05/24 | 214 | 217 | 213 | 216 | 3,600 |
2022/05/23 | 215 | 216 | 212 | 214 | 7,000 |
2022/05/20 | 212 | 216 | 212 | 215 | 4,700 |
2022/05/19 | 212 | 217 | 212 | 217 | 3,400 |
2022/05/18 | 215 | 216 | 214 | 215 | 2,100 |
2022/05/17 | 211 | 214 | 209 | 213 | 8,900 |
2022/05/16 | 209 | 215 | 208 | 209 | 18,400 |
2022/05/13 | 209 | 214 | 208 | 214 | 8,700 |
2022/05/12 | 212 | 215 | 208 | 215 | 14,600 |
2022/05/11 | 210 | 215 | 210 | 215 | 4,100 |
2022/05/10 | 212 | 214 | 208 | 214 | 12,800 |
2022/05/09 | 215 | 215 | 211 | 214 | 2,800 |
2022/05/06 | 215 | 216 | 211 | 215 | 18,500 |
2022/05/02 | 206 | 215 | 206 | 213 | 16,200 |
2022/04/28 | 210 | 212 | 207 | 210 | 3,100 |
2022/04/27 | 215 | 215 | 205 | 210 | 10,000 |
2022/04/26 | 222 | 223 | 214 | 215 | 43,100 |
2022/04/25 | 222 | 223 | 222 | 222 | 4,800 |
2022/04/22 | 227 | 227 | 222 | 223 | 13,600 |
2022/04/21 | 229 | 229 | 227 | 227 | 5,300 |
2022/04/20 | 227 | 229 | 227 | 229 | 7,300 |
2022/04/19 | 226 | 228 | 226 | 228 | 4,200 |
2022/04/18 | 226 | 226 | 225 | 226 | 1,000 |
2022/04/15 | 223 | 226 | 223 | 225 | 3,700 |
2022/04/14 | 222 | 225 | 222 | 223 | 14,100 |
2022/04/13 | 224 | 224 | 222 | 224 | 3,900 |
2022/04/12 | 224 | 225 | 222 | 222 | 6,600 |
2022/04/11 | 227 | 227 | 225 | 225 | 2,800 |
2022/04/08 | 225 | 228 | 225 | 227 | 10,000 |
2022/04/07 | 224 | 228 | 223 | 228 | 21,100 |
2022/04/06 | 217 | 227 | 217 | 222 | 40,700 |
2022/04/05 | 220 | 221 | 218 | 221 | 9,600 |
2022/04/04 | 218 | 221 | 217 | 220 | 13,400 |
2022/04/01 | 217 | 220 | 216 | 217 | 14,600 |
2022/03/31 | 215 | 218 | 212 | 218 | 17,000 |
2022/03/30 | 218 | 219 | 213 | 215 | 6,400 |
2022/03/29 | 215 | 215 | 212 | 213 | 5,900 |
2022/03/28 | 214 | 216 | 213 | 213 | 2,500 |
2022/03/25 | 215 | 216 | 214 | 214 | 8,000 |
2022/03/24 | 212 | 216 | 212 | 215 | 7,500 |
2022/03/23 | 215 | 217 | 213 | 215 | 17,000 |
2022/03/22 | 213 | 215 | 212 | 215 | 11,500 |
2022/03/18 | 211 | 212 | 208 | 212 | 5,200 |
2022/03/17 | 212 | 212 | 208 | 212 | 10,600 |
2022/03/16 | 208 | 210 | 205 | 210 | 6,700 |
2022/03/15 | 204 | 208 | 204 | 208 | 3,300 |
2022/03/14 | 205 | 206 | 204 | 204 | 9,500 |
2022/03/11 | 206 | 206 | 203 | 203 | 3,300 |
2022/03/10 | 203 | 206 | 203 | 203 | 7,000 |
2022/03/09 | 201 | 205 | 200 | 201 | 14,400 |
2022/03/08 | 203 | 210 | 202 | 203 | 17,500 |
2022/03/07 | 204 | 205 | 199 | 204 | 17,000 |
2022/03/04 | 214 | 214 | 206 | 207 | 31,100 |
2022/03/03 | 210 | 213 | 207 | 213 | 21,300 |
2022/03/02 | 208 | 210 | 205 | 210 | 24,100 |
2022/03/01 | 219 | 224 | 210 | 211 | 111,500 |
2022/02/28 | 204 | 206 | 203 | 206 | 14,200 |
2022/02/25 | 204 | 206 | 198 | 204 | 16,300 |
2022/02/24 | 206 | 206 | 198 | 203 | 19,200 |
2022/02/22 | 204 | 207 | 202 | 204 | 11,700 |
2022/02/21 | 202 | 208 | 201 | 205 | 13,500 |
2022/02/18 | 208 | 208 | 202 | 207 | 23,100 |
2022/02/17 | 214 | 214 | 208 | 209 | 7,300 |
2022/02/16 | 212 | 216 | 212 | 214 | 4,500 |
2022/02/15 | 214 | 215 | 212 | 212 | 3,900 |
2022/02/14 | 212 | 217 | 205 | 214 | 20,000 |
2022/02/10 | 217 | 222 | 217 | 221 | 8,800 |
2022/02/09 | 215 | 220 | 215 | 220 | 11,800 |
2022/02/08 | 225 | 227 | 217 | 217 | 53,600 |
2022/02/07 | 216 | 227 | 213 | 225 | 75,700 |
2022/02/04 | 212 | 213 | 210 | 213 | 7,300 |
2022/02/03 | 208 | 217 | 208 | 217 | 10,100 |
2022/02/02 | 209 | 212 | 208 | 212 | 10,500 |
2022/02/01 | 207 | 209 | 205 | 209 | 5,200 |
2022/01/31 | 202 | 206 | 200 | 206 | 5,900 |
2022/01/28 | 204 | 208 | 199 | 201 | 16,200 |
2022/01/27 | 203 | 216 | 200 | 204 | 71,900 |
2022/01/26 | 205 | 205 | 202 | 203 | 3,500 |
2022/01/25 | 197 | 203 | 197 | 200 | 12,500 |
2022/01/24 | 195 | 200 | 194 | 199 | 18,000 |
2022/01/21 | 201 | 202 | 198 | 200 | 15,400 |
2022/01/20 | 202 | 207 | 198 | 207 | 44,700 |
2022/01/19 | 216 | 216 | 201 | 202 | 69,400 |
2022/01/18 | 222 | 223 | 214 | 218 | 35,600 |
2022/01/17 | 222 | 222 | 219 | 222 | 13,000 |
2022/01/14 | 233 | 233 | 212 | 224 | 91,600 |
2022/01/13 | 234 | 236 | 232 | 233 | 2,200 |
2022/01/12 | 226 | 242 | 226 | 237 | 32,700 |
2022/01/11 | 230 | 230 | 221 | 225 | 19,100 |
2022/01/07 | 233 | 234 | 224 | 229 | 62,300 |
2022/01/06 | 239 | 242 | 231 | 232 | 27,300 |
2022/01/05 | 241 | 242 | 240 | 241 | 6,900 |
2022/01/04 | 243 | 243 | 237 | 241 | 10,100 |