KADOKAWA(9468)の株価時系列情報
KADOKAWA(9468)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 |
---|---|---|---|---|---|
2024/04/26 | 2,789 | 2,840 | 2,765 | 2,839 | 213,000 |
2024/04/25 | 2,837 | 2,837 | 2,785 | 2,810 | 167,900 |
2024/04/24 | 2,785 | 2,816 | 2,764 | 2,814 | 333,300 |
2024/04/23 | 2,800 | 2,806 | 2,757 | 2,785 | 315,500 |
2024/04/22 | 2,774 | 2,812 | 2,753 | 2,800 | 308,000 |
2024/04/19 | 2,803 | 2,815 | 2,718 | 2,741 | 396,400 |
2024/04/18 | 2,805 | 2,844 | 2,798 | 2,812 | 304,500 |
2024/04/17 | 2,836 | 2,877 | 2,802 | 2,803 | 669,300 |
2024/04/16 | 2,757 | 2,814 | 2,741 | 2,798 | 509,000 |
2024/04/15 | 2,790 | 2,808 | 2,753 | 2,777 | 251,100 |
2024/04/12 | 2,785 | 2,794 | 2,755 | 2,775 | 278,400 |
2024/04/11 | 2,747 | 2,778 | 2,731 | 2,749 | 248,000 |
2024/04/10 | 2,800 | 2,809 | 2,748 | 2,755 | 326,400 |
2024/04/09 | 2,744 | 2,792 | 2,737 | 2,790 | 363,100 |
2024/04/08 | 2,737 | 2,750 | 2,704 | 2,744 | 272,800 |
2024/04/05 | 2,710 | 2,726 | 2,652 | 2,724 | 375,100 |
2024/04/04 | 2,693 | 2,717 | 2,678 | 2,717 | 403,700 |
2024/04/03 | 2,643 | 2,687 | 2,640 | 2,671 | 384,500 |
2024/04/02 | 2,652 | 2,660 | 2,641 | 2,650 | 361,700 |
2024/04/01 | 2,685 | 2,708 | 2,649 | 2,654 | 358,200 |
2024/03/29 | 2,635 | 2,660 | 2,633 | 2,652 | 379,600 |
2024/03/28 | 2,731 | 2,740 | 2,642 | 2,650 | 647,800 |
2024/03/27 | 2,691 | 2,766 | 2,690 | 2,731 | 553,200 |
2024/03/26 | 2,674 | 2,706 | 2,642 | 2,679 | 532,600 |
2024/03/25 | 2,765 | 2,786 | 2,695 | 2,695 | 658,300 |
2024/03/22 | 2,850 | 2,854 | 2,752 | 2,754 | 808,900 |
2024/03/21 | 2,941 | 2,968 | 2,841 | 2,850 | 594,900 |
2024/03/19 | 2,917 | 2,942 | 2,874 | 2,924 | 408,600 |
2024/03/18 | 2,897 | 2,954 | 2,888 | 2,946 | 383,500 |
2024/03/15 | 2,822 | 2,880 | 2,807 | 2,861 | 304,300 |
2024/03/14 | 2,800 | 2,829 | 2,788 | 2,826 | 201,200 |
2024/03/13 | 2,804 | 2,827 | 2,775 | 2,787 | 342,100 |
2024/03/12 | 2,799 | 2,815 | 2,757 | 2,815 | 169,300 |
2024/03/11 | 2,787 | 2,810 | 2,754 | 2,790 | 288,100 |
2024/03/08 | 2,740 | 2,839 | 2,714 | 2,813 | 417,900 |
2024/03/07 | 2,801 | 2,808 | 2,759 | 2,781 | 269,000 |
2024/03/06 | 2,780 | 2,829 | 2,755 | 2,795 | 420,200 |
2024/03/05 | 2,810 | 2,833 | 2,786 | 2,806 | 359,200 |
2024/03/04 | 2,892 | 2,895 | 2,822 | 2,840 | 337,600 |
2024/03/01 | 2,851 | 2,888 | 2,834 | 2,875 | 594,600 |
2024/02/29 | 2,885 | 2,907 | 2,836 | 2,856 | 844,500 |
2024/02/28 | 2,929 | 2,943 | 2,892 | 2,916 | 527,700 |
2024/02/27 | 2,924 | 2,955 | 2,881 | 2,906 | 657,300 |
2024/02/26 | 3,077 | 3,106 | 2,915 | 2,915 | 996,100 |
2024/02/22 | 3,140 | 3,175 | 3,040 | 3,079 | 1,073,300 |
2024/02/21 | 3,180 | 3,348 | 3,180 | 3,200 | 1,305,800 |
2024/02/20 | 3,066 | 3,147 | 3,052 | 3,133 | 390,400 |
2024/02/19 | 3,030 | 3,075 | 3,016 | 3,024 | 303,000 |
2024/02/16 | 3,030 | 3,088 | 2,997 | 3,022 | 278,500 |
2024/02/15 | 3,049 | 3,117 | 3,025 | 3,028 | 550,700 |
2024/02/14 | 2,974 | 3,059 | 2,950 | 3,038 | 539,700 |
2024/02/13 | 2,895 | 3,001 | 2,880 | 2,980 | 786,900 |
2024/02/09 | 2,857 | 2,900 | 2,791 | 2,900 | 1,818,400 |
2024/02/08 | 3,233 | 3,236 | 3,147 | 3,193 | 618,500 |
2024/02/07 | 3,288 | 3,343 | 3,172 | 3,238 | 1,107,300 |
2024/02/06 | 3,097 | 3,355 | 3,060 | 3,323 | 1,765,400 |
2024/02/05 | 3,135 | 3,146 | 3,086 | 3,103 | 300,300 |
2024/02/02 | 3,110 | 3,181 | 3,099 | 3,133 | 307,600 |
2024/02/01 | 3,125 | 3,125 | 3,073 | 3,094 | 302,000 |
2024/01/31 | 3,150 | 3,150 | 3,121 | 3,140 | 298,400 |
2024/01/30 | 3,168 | 3,192 | 3,157 | 3,168 | 180,200 |
2024/01/29 | 3,150 | 3,168 | 3,128 | 3,147 | 176,800 |
2024/01/26 | 3,150 | 3,186 | 3,139 | 3,143 | 276,300 |
2024/01/25 | 3,136 | 3,159 | 3,112 | 3,156 | 243,500 |
2024/01/24 | 3,138 | 3,141 | 3,102 | 3,122 | 159,300 |
2024/01/23 | 3,139 | 3,155 | 3,101 | 3,133 | 271,900 |
2024/01/22 | 3,108 | 3,139 | 3,093 | 3,139 | 201,800 |
2024/01/19 | 3,105 | 3,107 | 3,064 | 3,088 | 279,800 |
2024/01/18 | 3,104 | 3,108 | 3,065 | 3,085 | 228,700 |
2024/01/17 | 3,135 | 3,147 | 3,097 | 3,103 | 292,100 |
2024/01/16 | 3,077 | 3,132 | 3,053 | 3,109 | 373,400 |
2024/01/15 | 3,100 | 3,118 | 3,075 | 3,100 | 392,200 |
2024/01/12 | 3,072 | 3,132 | 3,057 | 3,116 | 724,100 |
2024/01/11 | 3,035 | 3,045 | 2,997 | 3,022 | 357,800 |
2024/01/10 | 2,993 | 3,016 | 2,975 | 2,993 | 402,400 |
2024/01/09 | 2,938 | 3,013 | 2,926 | 3,009 | 664,500 |
2024/01/05 | 2,877 | 2,907 | 2,848 | 2,891 | 340,200 |
2024/01/04 | 2,800 | 2,893 | 2,772 | 2,885 | 509,300 |
2023/12/29 | 2,866 | 2,884 | 2,844 | 2,871 | 394,200 |
2023/12/28 | 2,852 | 2,853 | 2,805 | 2,839 | 385,300 |
2023/12/27 | 2,832 | 2,895 | 2,816 | 2,876 | 627,100 |
2023/12/26 | 2,787 | 2,828 | 2,782 | 2,784 | 426,600 |
2023/12/25 | 2,788 | 2,812 | 2,764 | 2,776 | 416,100 |
2023/12/22 | 2,770 | 2,817 | 2,744 | 2,756 | 801,600 |
2023/12/21 | 2,780 | 2,797 | 2,747 | 2,765 | 698,000 |
2023/12/20 | 2,739 | 2,815 | 2,727 | 2,796 | 950,800 |
2023/12/19 | 2,632 | 2,724 | 2,632 | 2,720 | 1,065,700 |
2023/12/18 | 2,559 | 2,617 | 2,527 | 2,611 | 510,900 |
2023/12/15 | 2,551 | 2,582 | 2,536 | 2,577 | 488,700 |
2023/12/14 | 2,596 | 2,640 | 2,564 | 2,576 | 616,100 |
2023/12/13 | 2,587 | 2,656 | 2,587 | 2,624 | 748,400 |
2023/12/12 | 2,592 | 2,612 | 2,565 | 2,568 | 587,100 |
2023/12/11 | 2,535 | 2,551 | 2,507 | 2,548 | 370,500 |
2023/12/08 | 2,593 | 2,593 | 2,528 | 2,532 | 473,200 |
2023/12/07 | 2,634 | 2,646 | 2,595 | 2,595 | 455,400 |
2023/12/06 | 2,620 | 2,664 | 2,618 | 2,657 | 365,700 |
2023/12/05 | 2,614 | 2,640 | 2,599 | 2,620 | 375,400 |
2023/12/04 | 2,647 | 2,651 | 2,609 | 2,616 | 275,000 |
2023/12/01 | 2,667 | 2,670 | 2,635 | 2,647 | 382,400 |
2023/11/30 | 2,673 | 2,679 | 2,637 | 2,664 | 647,300 |
2023/11/29 | 2,694 | 2,702 | 2,673 | 2,678 | 290,400 |
2023/11/28 | 2,733 | 2,737 | 2,673 | 2,697 | 465,900 |
2023/11/27 | 2,759 | 2,776 | 2,728 | 2,744 | 432,100 |
2023/11/24 | 2,743 | 2,790 | 2,723 | 2,760 | 643,400 |
2023/11/22 | 2,716 | 2,722 | 2,684 | 2,722 | 458,500 |
2023/11/21 | 2,724 | 2,739 | 2,695 | 2,731 | 387,600 |
2023/11/20 | 2,687 | 2,743 | 2,674 | 2,724 | 482,500 |
2023/11/17 | 2,699 | 2,707 | 2,670 | 2,687 | 466,500 |
2023/11/16 | 2,719 | 2,724 | 2,690 | 2,705 | 624,400 |
2023/11/15 | 2,702 | 2,739 | 2,663 | 2,726 | 431,200 |
2023/11/14 | 2,700 | 2,725 | 2,682 | 2,683 | 340,300 |
2023/11/13 | 2,739 | 2,743 | 2,683 | 2,698 | 474,400 |
2023/11/10 | 2,739 | 2,770 | 2,711 | 2,714 | 410,000 |
2023/11/09 | 2,730 | 2,761 | 2,707 | 2,746 | 701,800 |
2023/11/08 | 2,806 | 2,813 | 2,744 | 2,750 | 581,100 |
2023/11/07 | 2,850 | 2,855 | 2,762 | 2,798 | 977,800 |
2023/11/06 | 2,750 | 2,894 | 2,704 | 2,864 | 1,883,400 |
2023/11/02 | 2,910 | 2,969 | 2,902 | 2,950 | 666,300 |
2023/11/01 | 2,935 | 2,937 | 2,885 | 2,891 | 587,400 |
2023/10/31 | 2,865 | 2,918 | 2,854 | 2,885 | 903,200 |
2023/10/30 | 2,898 | 2,903 | 2,856 | 2,872 | 485,400 |
2023/10/27 | 2,925 | 2,932 | 2,896 | 2,906 | 453,000 |
2023/10/26 | 2,938 | 2,954 | 2,896 | 2,897 | 552,900 |
2023/10/25 | 3,007 | 3,014 | 2,958 | 2,969 | 368,600 |
2023/10/24 | 2,950 | 2,993 | 2,920 | 2,981 | 577,400 |
2023/10/23 | 2,979 | 2,980 | 2,942 | 2,953 | 458,100 |
2023/10/20 | 2,990 | 3,008 | 2,984 | 2,996 | 369,900 |
2023/10/19 | 3,030 | 3,051 | 3,022 | 3,024 | 197,300 |
2023/10/18 | 3,070 | 3,075 | 3,035 | 3,067 | 229,300 |
2023/10/17 | 3,034 | 3,099 | 3,031 | 3,075 | 334,300 |
2023/10/16 | 3,020 | 3,023 | 2,980 | 3,003 | 501,300 |
2023/10/13 | 3,093 | 3,103 | 3,038 | 3,050 | 404,300 |
2023/10/12 | 3,094 | 3,138 | 3,088 | 3,133 | 262,500 |
2023/10/11 | 3,109 | 3,125 | 3,077 | 3,088 | 420,400 |
2023/10/10 | 3,106 | 3,116 | 3,090 | 3,109 | 366,800 |
2023/10/06 | 3,071 | 3,096 | 3,071 | 3,077 | 265,000 |
2023/10/05 | 3,004 | 3,080 | 3,004 | 3,076 | 355,100 |
2023/10/04 | 2,990 | 3,022 | 2,979 | 3,004 | 536,400 |
2023/10/03 | 3,034 | 3,051 | 3,018 | 3,025 | 404,700 |
2023/10/02 | 3,019 | 3,056 | 3,009 | 3,035 | 495,300 |
2023/09/29 | 3,015 | 3,029 | 2,970 | 2,992 | 448,000 |
2023/09/28 | 3,083 | 3,083 | 2,995 | 3,018 | 386,600 |
2023/09/27 | 3,036 | 3,117 | 3,012 | 3,104 | 470,200 |
2023/09/26 | 3,080 | 3,080 | 3,025 | 3,056 | 524,100 |
2023/09/25 | 3,177 | 3,185 | 3,106 | 3,122 | 659,500 |
2023/09/22 | 3,028 | 3,072 | 3,020 | 3,051 | 507,500 |
2023/09/21 | 3,108 | 3,112 | 3,068 | 3,071 | 488,200 |
2023/09/20 | 3,170 | 3,177 | 3,129 | 3,138 | 739,500 |
2023/09/19 | 3,184 | 3,185 | 3,158 | 3,185 | 520,100 |
2023/09/15 | 3,210 | 3,238 | 3,191 | 3,213 | 433,100 |
2023/09/14 | 3,210 | 3,222 | 3,186 | 3,210 | 294,400 |
2023/09/13 | 3,158 | 3,215 | 3,152 | 3,203 | 447,600 |
2023/09/12 | 3,217 | 3,227 | 3,170 | 3,179 | 868,900 |
2023/09/11 | 3,250 | 3,259 | 3,222 | 3,236 | 425,300 |
2023/09/08 | 3,237 | 3,266 | 3,236 | 3,261 | 455,600 |
2023/09/07 | 3,300 | 3,300 | 3,249 | 3,270 | 609,600 |
2023/09/06 | 3,323 | 3,341 | 3,313 | 3,327 | 323,400 |
2023/09/05 | 3,347 | 3,348 | 3,307 | 3,329 | 586,100 |
2023/09/04 | 3,420 | 3,420 | 3,342 | 3,363 | 666,600 |
2023/09/01 | 3,425 | 3,451 | 3,413 | 3,429 | 351,900 |
2023/08/31 | 3,400 | 3,434 | 3,400 | 3,427 | 305,200 |
2023/08/30 | 3,412 | 3,437 | 3,384 | 3,408 | 1,130,600 |
2023/08/29 | 3,432 | 3,432 | 3,368 | 3,409 | 556,300 |
2023/08/28 | 3,400 | 3,439 | 3,385 | 3,432 | 371,800 |
2023/08/25 | 3,331 | 3,403 | 3,314 | 3,376 | 770,000 |
2023/08/24 | 3,479 | 3,479 | 3,416 | 3,421 | 618,000 |
2023/08/23 | 3,374 | 3,494 | 3,362 | 3,494 | 495,300 |
2023/08/22 | 3,410 | 3,415 | 3,369 | 3,390 | 350,000 |
2023/08/21 | 3,420 | 3,440 | 3,387 | 3,421 | 248,000 |
2023/08/18 | 3,437 | 3,452 | 3,410 | 3,420 | 321,200 |
2023/08/17 | 3,436 | 3,479 | 3,407 | 3,473 | 368,500 |
2023/08/16 | 3,440 | 3,445 | 3,408 | 3,435 | 221,100 |
2023/08/15 | 3,407 | 3,485 | 3,405 | 3,449 | 345,500 |
2023/08/14 | 3,457 | 3,458 | 3,402 | 3,425 | 316,700 |
2023/08/10 | 3,467 | 3,490 | 3,439 | 3,445 | 435,300 |
2023/08/09 | 3,341 | 3,483 | 3,341 | 3,467 | 814,400 |
2023/08/08 | 3,322 | 3,373 | 3,302 | 3,326 | 677,900 |
2023/08/07 | 3,178 | 3,329 | 3,144 | 3,296 | 1,172,800 |
2023/08/04 | 3,256 | 3,399 | 3,193 | 3,206 | 1,822,700 |
2023/08/03 | 3,345 | 3,420 | 3,336 | 3,396 | 803,200 |
2023/08/02 | 3,410 | 3,451 | 3,377 | 3,388 | 756,200 |
2023/08/01 | 3,495 | 3,495 | 3,425 | 3,442 | 743,400 |
2023/07/31 | 3,535 | 3,541 | 3,496 | 3,521 | 407,300 |
2023/07/28 | 3,452 | 3,490 | 3,425 | 3,483 | 383,800 |
2023/07/27 | 3,404 | 3,499 | 3,394 | 3,491 | 255,900 |
2023/07/26 | 3,430 | 3,439 | 3,404 | 3,427 | 129,800 |
2023/07/25 | 3,430 | 3,447 | 3,418 | 3,438 | 245,000 |
2023/07/24 | 3,447 | 3,460 | 3,420 | 3,443 | 230,000 |
2023/07/21 | 3,434 | 3,448 | 3,413 | 3,441 | 225,600 |
2023/07/20 | 3,475 | 3,475 | 3,438 | 3,449 | 212,100 |
2023/07/19 | 3,463 | 3,490 | 3,446 | 3,490 | 274,600 |
2023/07/18 | 3,415 | 3,448 | 3,407 | 3,440 | 195,700 |
2023/07/14 | 3,408 | 3,443 | 3,390 | 3,420 | 331,500 |
2023/07/13 | 3,366 | 3,411 | 3,343 | 3,409 | 257,600 |
2023/07/12 | 3,375 | 3,403 | 3,353 | 3,366 | 251,500 |
2023/07/11 | 3,399 | 3,410 | 3,341 | 3,354 | 483,900 |
2023/07/10 | 3,431 | 3,463 | 3,387 | 3,390 | 508,800 |
2023/07/07 | 3,425 | 3,445 | 3,405 | 3,426 | 358,200 |
2023/07/06 | 3,455 | 3,477 | 3,436 | 3,454 | 301,900 |
2023/07/05 | 3,535 | 3,539 | 3,457 | 3,486 | 473,000 |