カワタ(6292)の株価時系列情報
カワタ(6292)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 732 | 735 | 726 | 727 | 12,300 |
| 2025/06/12 | 730 | 731 | 729 | 730 | 2,300 |
| 2025/06/11 | 729 | 733 | 728 | 730 | 3,500 |
| 2025/06/10 | 729 | 733 | 729 | 732 | 4,500 |
| 2025/06/09 | 726 | 729 | 726 | 729 | 8,300 |
| 2025/06/06 | 723 | 727 | 723 | 727 | 4,900 |
| 2025/06/05 | 724 | 725 | 722 | 725 | 3,400 |
| 2025/06/04 | 724 | 725 | 721 | 722 | 6,300 |
| 2025/06/03 | 727 | 727 | 722 | 725 | 6,900 |
| 2025/06/02 | 725 | 729 | 723 | 729 | 14,300 |
| 2025/05/30 | 722 | 725 | 720 | 725 | 6,600 |
| 2025/05/29 | 727 | 727 | 721 | 725 | 6,900 |
| 2025/05/28 | 723 | 726 | 721 | 724 | 11,000 |
| 2025/05/27 | 723 | 725 | 721 | 722 | 20,400 |
| 2025/05/26 | 732 | 732 | 723 | 723 | 8,700 |
| 2025/05/23 | 731 | 733 | 726 | 726 | 6,100 |
| 2025/05/22 | 732 | 733 | 730 | 731 | 1,800 |
| 2025/05/21 | 733 | 735 | 729 | 732 | 6,900 |
| 2025/05/20 | 735 | 736 | 731 | 733 | 15,000 |
| 2025/05/19 | 729 | 735 | 729 | 733 | 8,300 |
| 2025/05/16 | 730 | 732 | 728 | 730 | 4,200 |
| 2025/05/15 | 729 | 733 | 728 | 728 | 4,500 |
| 2025/05/14 | 733 | 735 | 729 | 729 | 12,800 |
| 2025/05/13 | 735 | 745 | 731 | 734 | 19,100 |
| 2025/05/12 | 770 | 784 | 731 | 735 | 61,000 |
| 2025/05/09 | 764 | 775 | 764 | 773 | 6,000 |
| 2025/05/08 | 769 | 771 | 762 | 764 | 3,900 |
| 2025/05/07 | 772 | 772 | 767 | 769 | 5,100 |
| 2025/05/02 | 772 | 778 | 769 | 770 | 4,800 |
| 2025/05/01 | 780 | 780 | 766 | 774 | 5,900 |
| 2025/04/30 | 761 | 782 | 755 | 781 | 21,900 |
| 2025/04/28 | 756 | 795 | 744 | 757 | 85,700 |
| 2025/04/25 | 758 | 758 | 749 | 752 | 7,000 |
| 2025/04/24 | 753 | 753 | 746 | 750 | 5,300 |
| 2025/04/23 | 747 | 754 | 747 | 747 | 14,000 |
| 2025/04/22 | 747 | 749 | 741 | 741 | 6,200 |
| 2025/04/21 | 743 | 752 | 743 | 743 | 5,300 |
| 2025/04/18 | 738 | 751 | 738 | 742 | 13,600 |
| 2025/04/17 | 746 | 750 | 742 | 742 | 4,600 |
| 2025/04/16 | 756 | 757 | 741 | 744 | 10,100 |
| 2025/04/15 | 746 | 752 | 742 | 746 | 6,100 |
| 2025/04/14 | 750 | 750 | 741 | 745 | 5,700 |
| 2025/04/11 | 733 | 749 | 732 | 749 | 6,200 |
| 2025/04/10 | 778 | 778 | 737 | 741 | 11,300 |
| 2025/04/09 | 724 | 724 | 701 | 704 | 12,500 |
| 2025/04/08 | 723 | 745 | 720 | 724 | 19,200 |
| 2025/04/07 | 748 | 748 | 690 | 708 | 71,900 |
| 2025/04/04 | 763 | 766 | 746 | 749 | 16,900 |
| 2025/04/03 | 775 | 777 | 766 | 766 | 16,600 |
| 2025/04/02 | 778 | 781 | 776 | 777 | 6,500 |
| 2025/04/01 | 780 | 784 | 778 | 778 | 4,200 |
| 2025/03/31 | 791 | 792 | 775 | 778 | 20,300 |
| 2025/03/28 | 803 | 803 | 790 | 790 | 12,600 |
| 2025/03/27 | 811 | 816 | 811 | 813 | 6,900 |
| 2025/03/26 | 812 | 812 | 810 | 812 | 4,100 |
| 2025/03/25 | 816 | 816 | 810 | 811 | 13,200 |
| 2025/03/24 | 808 | 812 | 808 | 812 | 6,100 |
| 2025/03/21 | 808 | 810 | 807 | 810 | 16,800 |
| 2025/03/19 | 801 | 803 | 801 | 803 | 3,500 |
| 2025/03/18 | 799 | 801 | 799 | 801 | 8,500 |
| 2025/03/17 | 801 | 801 | 798 | 800 | 10,500 |
| 2025/03/14 | 801 | 802 | 799 | 799 | 7,400 |
| 2025/03/13 | 802 | 804 | 800 | 801 | 5,800 |
| 2025/03/12 | 798 | 802 | 798 | 802 | 5,300 |
| 2025/03/11 | 803 | 803 | 797 | 798 | 9,600 |
| 2025/03/10 | 802 | 804 | 799 | 803 | 10,500 |
| 2025/03/07 | 790 | 799 | 790 | 798 | 3,700 |
| 2025/03/06 | 798 | 800 | 791 | 795 | 10,100 |
| 2025/03/05 | 792 | 798 | 790 | 794 | 7,400 |
| 2025/03/04 | 795 | 800 | 793 | 793 | 5,400 |
| 2025/03/03 | 803 | 803 | 797 | 797 | 7,400 |
| 2025/02/28 | 797 | 800 | 795 | 798 | 3,400 |
| 2025/02/27 | 794 | 797 | 794 | 797 | 1,200 |
| 2025/02/26 | 793 | 796 | 789 | 796 | 5,000 |
| 2025/02/25 | 800 | 801 | 786 | 789 | 12,700 |
| 2025/02/21 | 785 | 799 | 785 | 799 | 54,400 |
| 2025/02/20 | 785 | 788 | 785 | 785 | 8,100 |
| 2025/02/19 | 780 | 786 | 780 | 784 | 7,800 |
| 2025/02/18 | 782 | 783 | 780 | 782 | 3,200 |
| 2025/02/17 | 786 | 786 | 781 | 781 | 6,300 |
| 2025/02/14 | 780 | 784 | 779 | 781 | 12,500 |
| 2025/02/13 | 779 | 781 | 778 | 779 | 5,600 |
| 2025/02/12 | 777 | 780 | 777 | 777 | 4,200 |
| 2025/02/10 | 775 | 778 | 775 | 776 | 6,500 |
| 2025/02/07 | 779 | 788 | 770 | 775 | 20,100 |
| 2025/02/06 | 779 | 782 | 778 | 779 | 8,600 |
| 2025/02/05 | 777 | 785 | 776 | 782 | 16,300 |
| 2025/02/04 | 780 | 787 | 777 | 778 | 8,000 |
| 2025/02/03 | 777 | 788 | 771 | 780 | 13,100 |
| 2025/01/31 | 766 | 782 | 761 | 777 | 44,400 |
| 2025/01/30 | 787 | 789 | 747 | 747 | 126,200 |
| 2025/01/29 | 795 | 795 | 789 | 789 | 9,600 |
| 2025/01/28 | 794 | 797 | 792 | 795 | 4,800 |
| 2025/01/27 | 794 | 796 | 794 | 796 | 7,100 |
| 2025/01/24 | 789 | 791 | 787 | 791 | 4,600 |
| 2025/01/23 | 784 | 788 | 784 | 785 | 5,000 |
| 2025/01/22 | 783 | 787 | 782 | 787 | 7,700 |
| 2025/01/21 | 779 | 782 | 778 | 782 | 4,300 |
| 2025/01/20 | 773 | 780 | 773 | 778 | 8,000 |
| 2025/01/17 | 775 | 775 | 770 | 771 | 22,900 |
| 2025/01/16 | 783 | 784 | 775 | 775 | 23,200 |
| 2025/01/15 | 784 | 787 | 783 | 783 | 4,700 |
| 2025/01/14 | 788 | 792 | 783 | 784 | 16,600 |
| 2025/01/10 | 791 | 794 | 790 | 790 | 4,200 |
| 2025/01/09 | 794 | 798 | 790 | 791 | 11,500 |
| 2025/01/08 | 797 | 799 | 795 | 795 | 5,100 |
| 2025/01/07 | 800 | 800 | 795 | 796 | 8,900 |
| 2025/01/06 | 802 | 802 | 795 | 795 | 12,100 |
| 2024/12/30 | 809 | 809 | 795 | 797 | 22,100 |
| 2024/12/27 | 784 | 796 | 784 | 796 | 18,500 |
| 2024/12/26 | 785 | 786 | 781 | 781 | 50,400 |
| 2024/12/25 | 798 | 798 | 784 | 786 | 38,100 |
| 2024/12/24 | 790 | 794 | 789 | 790 | 30,300 |
| 2024/12/23 | 797 | 797 | 791 | 796 | 21,100 |
| 2024/12/20 | 796 | 798 | 795 | 797 | 9,700 |
| 2024/12/19 | 796 | 798 | 794 | 795 | 6,500 |
| 2024/12/18 | 794 | 798 | 794 | 796 | 7,500 |
| 2024/12/17 | 796 | 798 | 793 | 795 | 19,100 |
| 2024/12/16 | 797 | 798 | 794 | 797 | 18,500 |
| 2024/12/13 | 798 | 799 | 797 | 798 | 6,000 |
| 2024/12/12 | 800 | 800 | 798 | 798 | 12,200 |
| 2024/12/11 | 799 | 799 | 796 | 798 | 13,800 |
| 2024/12/10 | 798 | 799 | 797 | 799 | 14,300 |
| 2024/12/09 | 798 | 799 | 791 | 796 | 31,500 |
| 2024/12/06 | 800 | 800 | 797 | 799 | 5,900 |
| 2024/12/05 | 800 | 800 | 798 | 798 | 12,500 |
| 2024/12/04 | 798 | 799 | 796 | 798 | 17,400 |
| 2024/12/03 | 798 | 801 | 797 | 799 | 12,600 |
| 2024/12/02 | 800 | 801 | 798 | 798 | 9,700 |
| 2024/11/29 | 802 | 802 | 798 | 801 | 5,100 |
| 2024/11/28 | 799 | 801 | 797 | 800 | 7,300 |
| 2024/11/27 | 799 | 800 | 794 | 799 | 17,100 |
| 2024/11/26 | 798 | 799 | 795 | 799 | 9,300 |
| 2024/11/25 | 800 | 800 | 796 | 798 | 12,900 |
| 2024/11/22 | 800 | 800 | 798 | 798 | 29,800 |
| 2024/11/21 | 802 | 803 | 798 | 800 | 8,500 |
| 2024/11/20 | 799 | 803 | 797 | 803 | 8,100 |
| 2024/11/19 | 802 | 802 | 797 | 798 | 3,700 |
| 2024/11/18 | 796 | 801 | 796 | 797 | 4,900 |
| 2024/11/15 | 796 | 800 | 796 | 798 | 4,000 |
| 2024/11/14 | 798 | 803 | 796 | 796 | 13,500 |
| 2024/11/13 | 797 | 802 | 797 | 798 | 12,300 |
| 2024/11/12 | 800 | 804 | 798 | 798 | 9,000 |
| 2024/11/11 | 808 | 809 | 800 | 800 | 13,700 |
| 2024/11/08 | 813 | 813 | 808 | 808 | 8,100 |
| 2024/11/07 | 804 | 811 | 803 | 809 | 16,300 |
| 2024/11/06 | 799 | 808 | 796 | 803 | 23,100 |
| 2024/11/05 | 793 | 799 | 789 | 798 | 26,500 |
| 2024/11/01 | 788 | 788 | 781 | 781 | 16,600 |
| 2024/10/31 | 780 | 795 | 780 | 790 | 33,200 |
| 2024/10/30 | 790 | 791 | 779 | 779 | 76,500 |
| 2024/10/29 | 791 | 793 | 788 | 791 | 18,400 |
| 2024/10/28 | 790 | 794 | 788 | 789 | 11,100 |
| 2024/10/25 | 797 | 797 | 787 | 790 | 26,000 |
| 2024/10/24 | 798 | 798 | 794 | 796 | 12,100 |
| 2024/10/23 | 798 | 802 | 798 | 798 | 13,700 |
| 2024/10/22 | 804 | 804 | 798 | 798 | 15,600 |
| 2024/10/21 | 806 | 806 | 801 | 802 | 8,700 |
| 2024/10/18 | 808 | 808 | 800 | 806 | 23,800 |
| 2024/10/17 | 805 | 808 | 805 | 808 | 9,400 |
| 2024/10/16 | 808 | 811 | 805 | 805 | 16,400 |
| 2024/10/15 | 814 | 814 | 808 | 809 | 19,600 |
| 2024/10/11 | 816 | 817 | 811 | 813 | 12,500 |
| 2024/10/10 | 818 | 820 | 813 | 819 | 16,500 |
| 2024/10/09 | 824 | 824 | 819 | 821 | 10,300 |
| 2024/10/08 | 827 | 827 | 821 | 822 | 14,100 |
| 2024/10/07 | 830 | 830 | 825 | 826 | 13,300 |
| 2024/10/04 | 830 | 832 | 829 | 829 | 7,300 |
| 2024/10/03 | 835 | 835 | 830 | 830 | 5,800 |
| 2024/10/02 | 833 | 842 | 828 | 828 | 17,100 |
| 2024/10/01 | 840 | 841 | 833 | 835 | 7,600 |
| 2024/09/30 | 835 | 835 | 830 | 831 | 14,900 |
| 2024/09/27 | 837 | 841 | 833 | 836 | 25,400 |
| 2024/09/26 | 857 | 859 | 854 | 859 | 12,600 |
| 2024/09/25 | 859 | 859 | 853 | 855 | 8,700 |
| 2024/09/24 | 864 | 867 | 852 | 856 | 12,700 |
| 2024/09/20 | 862 | 862 | 859 | 859 | 5,000 |
| 2024/09/19 | 860 | 860 | 853 | 858 | 5,100 |
| 2024/09/18 | 846 | 858 | 846 | 855 | 6,100 |
| 2024/09/17 | 848 | 848 | 839 | 846 | 4,700 |
| 2024/09/13 | 862 | 862 | 845 | 848 | 13,400 |
| 2024/09/12 | 861 | 862 | 856 | 858 | 8,400 |
| 2024/09/11 | 865 | 866 | 838 | 846 | 19,000 |
| 2024/09/10 | 868 | 870 | 863 | 866 | 5,600 |
| 2024/09/09 | 865 | 866 | 855 | 864 | 9,500 |
| 2024/09/06 | 875 | 880 | 869 | 876 | 7,600 |
| 2024/09/05 | 871 | 874 | 868 | 870 | 7,000 |
| 2024/09/04 | 875 | 877 | 862 | 871 | 21,800 |
| 2024/09/03 | 879 | 885 | 879 | 885 | 6,200 |
| 2024/09/02 | 880 | 883 | 878 | 878 | 3,200 |
| 2024/08/30 | 876 | 880 | 875 | 880 | 4,500 |
| 2024/08/29 | 880 | 890 | 872 | 876 | 24,000 |
| 2024/08/28 | 871 | 877 | 871 | 877 | 4,500 |
| 2024/08/27 | 867 | 874 | 867 | 874 | 4,100 |
| 2024/08/26 | 872 | 872 | 862 | 867 | 8,500 |
| 2024/08/23 | 871 | 872 | 867 | 869 | 4,200 |
| 2024/08/22 | 872 | 872 | 865 | 870 | 3,200 |
| 2024/08/21 | 869 | 874 | 860 | 874 | 7,400 |
| 2024/08/20 | 862 | 872 | 862 | 870 | 4,100 |
| 2024/08/19 | 873 | 873 | 861 | 863 | 7,100 |