日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2018/12/28 1,155 1,156 1,134 1,154 174,600
2018/12/27 1,156 1,164 1,133 1,155 266,000
2018/12/26 1,074 1,113 1,074 1,097 169,100
2018/12/25 1,092 1,095 1,051 1,070 347,200
2018/12/21 1,152 1,158 1,128 1,129 226,100
2018/12/20 1,196 1,213 1,160 1,169 293,600
2018/12/19 1,189 1,222 1,184 1,204 253,800
2018/12/18 1,225 1,235 1,189 1,198 270,700
2018/12/17 1,250 1,251 1,236 1,239 197,200
2018/12/14 1,274 1,285 1,252 1,258 219,400
2018/12/13 1,262 1,292 1,260 1,278 280,400
2018/12/12 1,279 1,284 1,250 1,258 186,200
2018/12/11 1,262 1,269 1,245 1,261 229,100
2018/12/10 1,270 1,291 1,259 1,260 208,800
2018/12/07 1,310 1,318 1,270 1,282 490,800
2018/12/06 1,370 1,370 1,322 1,324 218,000
2018/12/05 1,321 1,368 1,319 1,368 296,400
2018/12/04 1,339 1,355 1,329 1,341 625,800
2018/12/03 1,391 1,395 1,321 1,326 815,500
2018/11/30 1,418 1,425 1,397 1,411 619,100
2018/11/29 1,382 1,427 1,379 1,411 592,400
2018/11/28 1,394 1,401 1,373 1,382 368,100
2018/11/27 1,392 1,392 1,376 1,386 230,700
2018/11/26 1,396 1,404 1,379 1,389 234,900
2018/11/22 1,396 1,396 1,370 1,385 185,900
2018/11/21 1,376 1,395 1,367 1,393 328,100
2018/11/20 1,381 1,401 1,373 1,396 342,500
2018/11/19 1,380 1,406 1,378 1,393 432,000
2018/11/16 1,360 1,374 1,355 1,368 184,700
2018/11/15 1,321 1,361 1,317 1,361 351,900
2018/11/14 1,357 1,357 1,332 1,335 252,700
2018/11/13 1,331 1,365 1,310 1,360 501,600
2018/11/12 1,335 1,385 1,329 1,373 832,500
2018/11/09 1,222 1,374 1,221 1,343 2,192,800
2018/11/08 1,144 1,186 1,142 1,177 364,700
2018/11/07 1,146 1,151 1,136 1,146 238,200
2018/11/06 1,128 1,158 1,127 1,157 242,900
2018/11/05 1,139 1,156 1,136 1,145 176,500
2018/11/02 1,129 1,138 1,122 1,137 157,700
2018/11/01 1,136 1,151 1,129 1,139 372,000
2018/10/31 1,113 1,129 1,111 1,126 225,300
2018/10/30 1,091 1,102 1,085 1,094 410,400
2018/10/29 1,095 1,107 1,087 1,094 334,800
2018/10/26 1,101 1,107 1,080 1,097 506,600
2018/10/25 1,124 1,131 1,104 1,104 393,600
2018/10/24 1,156 1,159 1,142 1,154 185,800
2018/10/23 1,168 1,172 1,149 1,150 155,700
2018/10/22 1,163 1,180 1,157 1,175 167,400
2018/10/19 1,145 1,169 1,144 1,168 223,300
2018/10/18 1,151 1,167 1,143 1,145 215,300
2018/10/17 1,135 1,148 1,126 1,148 269,600
2018/10/16 1,118 1,127 1,116 1,121 269,000
2018/10/15 1,146 1,147 1,127 1,127 249,100
2018/10/12 1,150 1,167 1,139 1,150 822,500
2018/10/11 1,166 1,174 1,158 1,164 338,600
2018/10/10 1,200 1,221 1,196 1,202 216,300
2018/10/09 1,200 1,209 1,191 1,199 452,400
2018/10/05 1,225 1,226 1,209 1,217 377,900
2018/10/04 1,235 1,246 1,228 1,235 274,600
2018/10/03 1,245 1,250 1,231 1,238 189,400
2018/10/02 1,245 1,259 1,238 1,239 310,200
2018/10/01 1,238 1,258 1,226 1,253 325,500
2018/09/28 1,240 1,253 1,234 1,243 238,200
2018/09/27 1,241 1,256 1,225 1,243 246,800
2018/09/26 1,237 1,245 1,222 1,243 372,600
2018/09/25 1,246 1,265 1,242 1,255 333,800
2018/09/21 1,244 1,247 1,230 1,243 278,200
2018/09/20 1,209 1,241 1,194 1,237 410,000
2018/09/19 1,200 1,213 1,194 1,207 298,100
2018/09/18 1,200 1,200 1,178 1,188 374,900
2018/09/14 1,222 1,224 1,208 1,210 216,100
2018/09/13 1,212 1,220 1,201 1,212 244,500
2018/09/12 1,240 1,247 1,209 1,215 296,600
2018/09/11 1,239 1,242 1,230 1,236 205,900
2018/09/10 1,222 1,243 1,221 1,236 203,700
2018/09/07 1,221 1,232 1,211 1,222 212,300
2018/09/06 1,222 1,232 1,209 1,225 175,300
2018/09/05 1,209 1,234 1,205 1,223 261,500
2018/09/04 1,218 1,223 1,201 1,207 193,300
2018/09/03 1,225 1,228 1,206 1,216 315,300
2018/08/31 1,210 1,220 1,210 1,214 156,600
2018/08/30 1,225 1,227 1,215 1,221 318,800
2018/08/29 1,221 1,226 1,217 1,221 210,900
2018/08/28 1,233 1,241 1,215 1,218 178,500
2018/08/27 1,219 1,232 1,210 1,227 238,500
2018/08/24 1,230 1,233 1,219 1,219 167,500
2018/08/23 1,223 1,234 1,214 1,226 228,600
2018/08/22 1,206 1,232 1,199 1,223 303,800
2018/08/21 1,193 1,217 1,193 1,208 384,200
2018/08/20 1,182 1,203 1,181 1,194 324,700
2018/08/17 1,161 1,197 1,159 1,182 579,800
2018/08/16 1,133 1,144 1,124 1,142 269,000
2018/08/15 1,135 1,136 1,114 1,135 196,700
2018/08/14 1,101 1,143 1,097 1,139 286,100
2018/08/13 1,100 1,100 1,084 1,090 486,000
2018/08/10 1,141 1,141 1,101 1,105 1,157,900
2018/08/09 1,209 1,211 1,157 1,171 612,500
2018/08/08 1,216 1,218 1,207 1,208 211,500
2018/08/07 1,209 1,220 1,201 1,212 288,100
2018/08/06 1,216 1,228 1,202 1,204 290,100
2018/08/03 1,221 1,224 1,210 1,212 267,000
2018/08/02 1,200 1,229 1,199 1,225 277,400
2018/08/01 1,188 1,202 1,184 1,198 183,200
2018/07/31 1,180 1,210 1,175 1,189 436,100
2018/07/30 1,182 1,183 1,160 1,162 437,800
2018/07/27 1,186 1,203 1,183 1,187 205,800
2018/07/26 1,169 1,188 1,162 1,186 243,000
2018/07/25 1,163 1,169 1,157 1,160 155,800
2018/07/24 1,165 1,165 1,154 1,162 236,800
2018/07/23 1,160 1,169 1,158 1,160 282,200
2018/07/20 1,162 1,173 1,157 1,164 288,900
2018/07/19 1,180 1,184 1,167 1,173 328,200
2018/07/18 1,180 1,196 1,175 1,178 376,400
2018/07/17 1,158 1,194 1,158 1,183 354,000
2018/07/13 1,161 1,170 1,155 1,158 353,700
2018/07/12 1,176 1,181 1,161 1,161 371,400
2018/07/11 1,176 1,181 1,168 1,176 186,300
2018/07/10 1,201 1,204 1,182 1,184 415,100
2018/07/09 1,197 1,206 1,189 1,205 168,200
2018/07/06 1,184 1,195 1,179 1,189 227,800
2018/07/05 1,181 1,191 1,171 1,176 233,100
2018/07/04 1,161 1,186 1,157 1,181 209,400
2018/07/03 1,193 1,194 1,162 1,175 433,100
2018/07/02 1,225 1,229 1,193 1,194 159,200
2018/06/29 1,200 1,231 1,200 1,225 218,000
2018/06/28 1,209 1,218 1,193 1,206 209,600
2018/06/27 1,213 1,218 1,200 1,210 169,400
2018/06/26 1,206 1,220 1,200 1,208 180,100
2018/06/25 1,234 1,234 1,212 1,216 175,600
2018/06/22 1,192 1,220 1,191 1,219 252,600
2018/06/21 1,223 1,229 1,208 1,208 166,200
2018/06/20 1,213 1,238 1,199 1,233 311,500
2018/06/19 1,250 1,253 1,218 1,219 234,600
2018/06/18 1,255 1,255 1,234 1,240 201,500
2018/06/15 1,253 1,280 1,253 1,260 362,100
2018/06/14 1,240 1,250 1,235 1,246 149,300
2018/06/13 1,230 1,248 1,228 1,244 166,600
2018/06/12 1,244 1,253 1,228 1,228 286,000
2018/06/11 1,215 1,231 1,211 1,225 243,000
2018/06/08 1,196 1,217 1,192 1,207 212,600
2018/06/07 1,207 1,230 1,205 1,205 302,900
2018/06/06 1,186 1,209 1,186 1,204 320,500
2018/06/05 1,186 1,191 1,169 1,185 269,800
2018/06/04 1,150 1,186 1,147 1,186 422,700
2018/06/01 1,141 1,154 1,132 1,150 346,700
2018/05/31 1,130 1,149 1,121 1,149 298,900
2018/05/30 1,119 1,128 1,105 1,125 345,200
2018/05/29 1,137 1,139 1,121 1,124 180,800
2018/05/28 1,140 1,157 1,128 1,140 444,100
2018/05/25 1,142 1,143 1,125 1,128 412,000
2018/05/24 1,175 1,175 1,140 1,147 498,900
2018/05/23 1,187 1,191 1,170 1,180 502,100
2018/05/22 1,194 1,196 1,187 1,190 252,000
2018/05/21 1,204 1,207 1,188 1,192 203,500
2018/05/18 1,200 1,202 1,191 1,198 242,600
2018/05/17 1,200 1,221 1,199 1,201 615,000
2018/05/16 1,164 1,190 1,162 1,188 396,000
2018/05/15 1,184 1,190 1,161 1,168 559,400
2018/05/14 1,250 1,252 1,178 1,184 1,556,500
2018/05/11 1,260 1,300 1,214 1,243 1,985,300
2018/05/10 1,179 1,181 1,155 1,157 391,100
2018/05/09 1,187 1,191 1,163 1,191 227,100
2018/05/08 1,166 1,191 1,166 1,187 209,600
2018/05/07 1,159 1,167 1,151 1,167 145,300
2018/05/02 1,151 1,156 1,145 1,156 87,100
2018/05/01 1,133 1,153 1,127 1,153 180,600
2018/04/27 1,151 1,160 1,123 1,132 596,600
2018/04/26 1,179 1,181 1,163 1,178 149,700
2018/04/25 1,170 1,180 1,168 1,176 154,200
2018/04/24 1,180 1,185 1,165 1,175 171,400
2018/04/23 1,189 1,194 1,169 1,172 119,400
2018/04/20 1,199 1,207 1,183 1,190 234,400
2018/04/19 1,196 1,208 1,183 1,187 258,600
2018/04/18 1,145 1,205 1,145 1,197 649,200
2018/04/17 1,134 1,143 1,126 1,140 202,600
2018/04/16 1,126 1,138 1,122 1,133 183,900
2018/04/13 1,129 1,135 1,120 1,127 168,700
2018/04/12 1,120 1,135 1,114 1,123 176,500
2018/04/11 1,135 1,135 1,117 1,123 131,400
2018/04/10 1,128 1,134 1,108 1,131 254,700
2018/04/09 1,118 1,137 1,114 1,136 255,800
2018/04/06 1,110 1,127 1,106 1,118 246,400
2018/04/05 1,100 1,122 1,097 1,112 237,200
2018/04/04 1,090 1,099 1,085 1,093 243,700
2018/04/03 1,085 1,093 1,078 1,085 301,800
2018/04/02 1,108 1,117 1,102 1,108 206,900
2018/03/30 1,098 1,115 1,096 1,109 231,800
2018/03/29 1,087 1,099 1,077 1,092 338,100
2018/03/28 1,065 1,074 1,057 1,072 325,800
2018/03/27 1,081 1,092 1,071 1,092 400,200
2018/03/26 1,077 1,080 1,066 1,077 549,500
2018/03/23 1,082 1,123 1,071 1,082 598,800
2018/03/22 1,146 1,146 1,091 1,102 1,183,500
2018/03/20 1,155 1,159 1,142 1,155 345,400
2018/03/19 1,173 1,178 1,155 1,159 254,500
2018/03/16 1,178 1,186 1,173 1,177 233,100
2018/03/15 1,192 1,193 1,174 1,178 403,900
2018/03/14 1,195 1,203 1,186 1,193 150,700
2018/03/13 1,180 1,214 1,176 1,207 351,800
2018/03/12 1,169 1,179 1,152 1,175 336,600
2018/03/09 1,185 1,186 1,162 1,165 256,800
2018/03/08 1,183 1,188 1,162 1,167 369,300
2018/03/07 1,182 1,198 1,180 1,185 241,500
2018/03/06 1,189 1,199 1,185 1,189 183,400
2018/03/05 1,192 1,195 1,175 1,178 281,100
2018/03/02 1,200 1,203 1,186 1,190 372,500
2018/03/01 1,209 1,222 1,205 1,210 355,000
2018/02/28 1,240 1,240 1,210 1,213 471,300
2018/02/27 1,241 1,250 1,225 1,248 472,400
2018/02/26 1,236 1,254 1,225 1,251 429,600
2018/02/23 1,220 1,238 1,202 1,233 259,000
2018/02/22 1,194 1,223 1,190 1,217 435,400
2018/02/21 1,196 1,202 1,188 1,197 370,700
2018/02/20 1,207 1,208 1,192 1,194 316,200
2018/02/19 1,198 1,206 1,177 1,206 540,700
2018/02/16 1,200 1,214 1,183 1,190 436,300
2018/02/15 1,206 1,228 1,177 1,179 839,600
2018/02/14 1,234 1,283 1,202 1,206 666,100
2018/02/13 1,186 1,234 1,182 1,233 779,200
2018/02/09 1,195 1,202 1,158 1,175 1,338,400
2018/02/08 1,320 1,339 1,311 1,325 325,900
2018/02/07 1,331 1,354 1,317 1,317 342,900
2018/02/06 1,341 1,349 1,290 1,308 526,800
2018/02/05 1,410 1,413 1,384 1,384 404,100
2018/02/02 1,419 1,440 1,412 1,423 364,200
2018/02/01 1,389 1,422 1,386 1,420 404,100
2018/01/31 1,390 1,397 1,371 1,375 264,200
2018/01/30 1,401 1,408 1,389 1,398 213,600
2018/01/29 1,420 1,421 1,401 1,403 126,300
2018/01/26 1,407 1,429 1,407 1,420 251,900
2018/01/25 1,424 1,433 1,395 1,407 281,400
2018/01/24 1,385 1,427 1,383 1,424 356,700
2018/01/23 1,384 1,400 1,375 1,381 207,300
2018/01/22 1,370 1,383 1,368 1,374 124,700
2018/01/19 1,385 1,390 1,367 1,367 144,800
2018/01/18 1,410 1,410 1,382 1,382 253,500
2018/01/17 1,398 1,407 1,396 1,399 133,400
2018/01/16 1,410 1,422 1,398 1,402 221,100
2018/01/15 1,424 1,434 1,403 1,408 164,500
2018/01/12 1,424 1,431 1,404 1,412 232,900
2018/01/11 1,433 1,438 1,418 1,427 148,900
2018/01/10 1,414 1,444 1,414 1,433 246,100
2018/01/09 1,430 1,434 1,396 1,410 227,200
2018/01/05 1,429 1,446 1,418 1,430 228,400
2018/01/04 1,412 1,444 1,412 1,436 510,200

このページの先頭へ