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

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
2018/12/28 1,282 1,299 1,260 1,279 45,400
2018/12/27 1,357 1,373 1,289 1,301 102,200
2018/12/26 1,236 1,275 1,223 1,259 68,200
2018/12/25 1,155 1,233 1,132 1,206 132,100
2018/12/21 1,284 1,310 1,220 1,264 153,800
2018/12/20 1,380 1,389 1,302 1,318 85,900
2018/12/19 1,397 1,425 1,353 1,410 55,200
2018/12/18 1,405 1,450 1,388 1,396 93,200
2018/12/17 1,478 1,529 1,449 1,455 76,500
2018/12/14 1,572 1,576 1,491 1,501 98,600
2018/12/13 1,601 1,614 1,555 1,572 72,700
2018/12/12 1,550 1,626 1,550 1,590 57,900
2018/12/11 1,625 1,625 1,533 1,534 75,400
2018/12/10 1,581 1,606 1,553 1,585 71,000
2018/12/07 1,676 1,689 1,603 1,615 65,100
2018/12/06 1,722 1,722 1,627 1,654 69,300
2018/12/05 1,703 1,744 1,682 1,714 58,800
2018/12/04 1,826 1,843 1,746 1,763 62,900
2018/12/03 1,786 1,835 1,777 1,820 58,000
2018/11/30 1,765 1,778 1,731 1,756 36,300
2018/11/29 1,788 1,815 1,751 1,775 66,900
2018/11/28 1,742 1,775 1,713 1,771 69,000
2018/11/27 1,740 1,760 1,691 1,742 114,200
2018/11/26 1,709 1,738 1,673 1,707 74,700
2018/11/22 1,738 1,739 1,685 1,694 65,600
2018/11/21 1,650 1,777 1,640 1,742 95,400
2018/11/20 1,787 1,808 1,695 1,703 114,000
2018/11/19 1,749 1,825 1,736 1,800 169,000
2018/11/16 1,698 1,781 1,656 1,744 234,100
2018/11/15 1,611 1,757 1,589 1,696 267,600
2018/11/14 1,639 1,649 1,572 1,611 129,500
2018/11/13 1,590 1,642 1,557 1,638 188,700
2018/11/12 1,675 1,695 1,630 1,661 181,000
2018/11/09 1,822 1,835 1,695 1,707 210,400
2018/11/08 1,797 1,828 1,736 1,818 157,300
2018/11/07 1,762 1,826 1,737 1,745 234,900
2018/11/06 1,836 1,841 1,753 1,770 212,500
2018/11/05 1,956 1,975 1,825 1,830 327,900
2018/11/02 2,095 2,118 1,953 2,003 243,400
2018/11/01 2,246 2,246 2,037 2,085 306,000
2018/10/31 2,410 2,448 2,235 2,246 300,800
2018/10/30 2,220 2,408 2,220 2,385 168,100
2018/10/29 2,302 2,409 2,195 2,224 242,300
2018/10/26 2,146 2,349 2,017 2,202 393,600
2018/10/25 2,182 2,216 2,095 2,096 94,700
2018/10/24 2,316 2,380 2,248 2,282 111,600
2018/10/23 2,282 2,320 2,206 2,266 43,200
2018/10/22 2,285 2,338 2,242 2,264 42,800
2018/10/19 2,170 2,253 2,115 2,238 36,100
2018/10/18 2,261 2,285 2,206 2,220 25,700
2018/10/17 2,225 2,288 2,214 2,244 52,200
2018/10/16 2,200 2,220 2,132 2,177 27,200
2018/10/15 2,201 2,271 2,150 2,203 50,300
2018/10/12 2,093 2,233 2,072 2,224 62,700
2018/10/11 2,016 2,119 2,011 2,079 83,400
2018/10/10 2,150 2,249 2,150 2,216 47,100
2018/10/09 2,223 2,231 2,118 2,136 67,900
2018/10/05 2,263 2,285 2,224 2,238 50,100
2018/10/04 2,380 2,380 2,263 2,279 66,400
2018/10/03 2,409 2,433 2,340 2,364 78,400
2018/10/02 2,399 2,483 2,391 2,424 65,100
2018/10/01 2,456 2,490 2,420 2,426 50,800
2018/09/28 2,430 2,485 2,386 2,406 66,700
2018/09/27 2,469 2,475 2,352 2,380 94,000
2018/09/26 2,372 2,498 2,352 2,464 133,300
2018/09/25 2,396 2,400 2,300 2,319 103,100
2018/09/21 2,460 2,545 2,404 2,423 136,500
2018/09/20 2,400 2,460 2,356 2,436 59,400
2018/09/19 2,494 2,499 2,395 2,409 70,800
2018/09/18 2,352 2,493 2,352 2,461 194,800
2018/09/14 2,207 2,347 2,207 2,324 74,800
2018/09/13 2,218 2,284 2,188 2,207 33,900
2018/09/12 2,308 2,308 2,208 2,225 29,100
2018/09/11 2,290 2,326 2,240 2,295 45,400
2018/09/10 2,236 2,335 2,236 2,270 44,200
2018/09/07 2,200 2,259 2,163 2,244 29,400
2018/09/06 2,231 2,234 2,156 2,208 53,800
2018/09/05 2,301 2,340 2,250 2,252 28,500
2018/09/04 2,213 2,359 2,213 2,301 39,500
2018/09/03 2,336 2,336 2,230 2,263 73,000
2018/08/31 2,357 2,376 2,277 2,355 73,200
2018/08/30 2,380 2,398 2,315 2,386 77,500
2018/08/29 2,250 2,399 2,236 2,380 87,700
2018/08/28 2,310 2,384 2,287 2,300 71,400
2018/08/27 2,220 2,315 2,220 2,274 79,200
2018/08/24 2,229 2,267 2,155 2,219 46,900
2018/08/23 2,145 2,219 2,127 2,209 64,900
2018/08/22 2,050 2,167 2,013 2,143 77,400
2018/08/21 1,968 2,062 1,950 2,042 48,500
2018/08/20 2,034 2,037 1,975 1,980 31,400
2018/08/17 1,989 2,038 1,989 2,037 17,400
2018/08/16 1,996 2,010 1,936 1,988 62,000
2018/08/15 2,075 2,075 2,007 2,035 32,700
2018/08/14 2,007 2,081 2,005 2,070 46,400
2018/08/13 2,011 2,033 1,925 1,990 89,700
2018/08/10 2,120 2,158 2,035 2,049 69,300
2018/08/09 2,185 2,185 2,101 2,120 54,700
2018/08/08 2,085 2,278 2,085 2,200 155,500
2018/08/07 2,160 2,189 2,083 2,094 47,700
2018/08/06 2,152 2,192 2,080 2,164 49,800
2018/08/03 2,170 2,229 2,127 2,166 95,000
2018/08/02 2,192 2,250 2,151 2,161 112,800
2018/08/01 2,190 2,288 2,163 2,244 309,600
2018/07/31 1,943 2,220 1,828 2,142 490,200
2018/07/30 1,917 1,993 1,909 1,944 172,800
2018/07/27 1,831 1,919 1,809 1,918 149,200
2018/07/26 1,820 1,838 1,783 1,833 57,300
2018/07/25 1,769 1,860 1,743 1,820 163,700
2018/07/24 1,690 1,751 1,690 1,738 34,000
2018/07/23 1,685 1,700 1,672 1,693 15,900
2018/07/20 1,743 1,790 1,682 1,700 71,000
2018/07/19 1,767 1,827 1,762 1,783 56,900
2018/07/18 1,781 1,797 1,763 1,767 55,400
2018/07/17 1,688 1,760 1,670 1,734 70,600
2018/07/13 1,646 1,686 1,628 1,662 37,200
2018/07/12 1,637 1,662 1,604 1,648 32,700
2018/07/11 1,652 1,660 1,592 1,637 30,400
2018/07/10 1,660 1,698 1,618 1,658 30,400
2018/07/09 1,617 1,661 1,592 1,653 31,700
2018/07/06 1,530 1,618 1,518 1,618 44,600
2018/07/05 1,564 1,595 1,521 1,525 46,700
2018/07/04 1,605 1,610 1,578 1,585 29,500
2018/07/03 1,656 1,675 1,590 1,632 58,900
2018/07/02 1,720 1,746 1,649 1,656 62,800
2018/06/29 1,613 1,695 1,590 1,690 73,200
2018/06/28 1,570 1,612 1,541 1,607 46,100
2018/06/27 1,597 1,608 1,570 1,573 22,000
2018/06/26 1,568 1,630 1,550 1,605 33,400
2018/06/25 1,637 1,667 1,594 1,595 35,900
2018/06/22 1,588 1,616 1,581 1,607 14,000
2018/06/21 1,636 1,655 1,602 1,613 25,600
2018/06/20 1,582 1,663 1,553 1,655 59,200
2018/06/19 1,667 1,690 1,595 1,600 41,500
2018/06/18 1,704 1,704 1,640 1,666 51,000
2018/06/15 1,700 1,716 1,672 1,709 36,800
2018/06/14 1,745 1,764 1,690 1,705 50,200
2018/06/13 1,786 1,799 1,732 1,746 38,700
2018/06/12 1,791 1,797 1,754 1,767 41,000
2018/06/11 1,761 1,844 1,725 1,801 114,700
2018/06/08 1,738 1,778 1,718 1,740 109,600
2018/06/07 1,635 1,765 1,635 1,746 250,200
2018/06/06 1,509 1,607 1,507 1,597 92,200
2018/06/05 1,562 1,567 1,502 1,521 61,100
2018/06/04 1,550 1,600 1,542 1,554 51,700
2018/06/01 1,535 1,548 1,517 1,535 38,100
2018/05/31 1,531 1,556 1,508 1,556 51,300
2018/05/30 1,557 1,557 1,510 1,514 55,600
2018/05/29 1,573 1,618 1,551 1,567 128,800
2018/05/28 1,490 1,525 1,490 1,499 43,400
2018/05/25 1,527 1,537 1,482 1,502 82,100
2018/05/24 1,610 1,615 1,535 1,545 70,400
2018/05/23 1,613 1,619 1,575 1,601 41,400
2018/05/22 1,600 1,644 1,580 1,623 74,800
2018/05/21 1,530 1,588 1,527 1,586 50,800
2018/05/18 1,554 1,554 1,504 1,538 116,900
2018/05/17 1,572 1,600 1,539 1,554 104,200
2018/05/16 1,641 1,650 1,591 1,595 74,500
2018/05/15 1,559 1,660 1,541 1,641 160,800
2018/05/14 1,670 1,670 1,535 1,555 252,600
2018/05/11 1,810 1,916 1,583 1,670 687,300
2018/05/10 1,791 1,816 1,770 1,806 61,600
2018/05/09 1,775 1,788 1,751 1,766 57,100
2018/05/08 1,730 1,784 1,730 1,775 52,500
2018/05/07 1,760 1,760 1,722 1,737 60,400
2018/05/02 1,725 1,782 1,725 1,755 82,700
2018/05/01 1,822 1,829 1,725 1,725 175,300
2018/04/27 1,972 1,999 1,818 1,820 353,800
2018/04/26 2,004 2,100 1,962 1,992 534,600
2018/04/25 1,957 2,008 1,922 1,945 117,600
2018/04/24 2,017 2,064 1,954 1,973 145,500
2018/04/23 1,886 2,009 1,886 2,005 150,400
2018/04/20 1,869 1,935 1,852 1,885 77,800
2018/04/19 1,879 1,900 1,824 1,847 68,900
2018/04/18 1,821 1,870 1,796 1,858 68,900
2018/04/17 1,803 1,866 1,721 1,840 107,400
2018/04/16 1,940 1,960 1,776 1,803 167,500
2018/04/13 1,841 1,929 1,813 1,896 122,200
2018/04/12 1,791 1,833 1,765 1,806 53,000
2018/04/11 1,879 1,897 1,811 1,812 97,600
2018/04/10 1,795 1,862 1,752 1,839 92,900
2018/04/09 1,761 1,835 1,720 1,798 153,900
2018/04/06 1,820 1,835 1,761 1,779 87,800
2018/04/05 1,849 1,857 1,806 1,814 64,900
2018/04/04 1,917 1,933 1,818 1,830 107,100
2018/04/03 1,880 1,931 1,854 1,888 79,900
2018/04/02 1,965 2,009 1,908 1,913 159,600
2018/03/30 1,877 1,970 1,871 1,960 140,500
2018/03/29 1,881 1,905 1,827 1,837 98,500
2018/03/28 1,823 1,889 1,801 1,849 102,200
2018/03/27 1,940 1,971 1,826 1,867 244,100
2018/03/26 1,901 1,923 1,755 1,900 300,700
2018/03/23 1,978 2,035 1,917 1,925 249,800
2018/03/22 2,155 2,245 2,064 2,126 206,900
2018/03/20 2,179 2,222 2,111 2,180 163,900
2018/03/19 2,434 2,450 2,200 2,222 238,800
2018/03/16 2,466 2,500 2,386 2,469 159,200
2018/03/15 2,372 2,476 2,302 2,450 179,500
2018/03/14 2,250 2,418 2,235 2,372 193,400
2018/03/13 2,209 2,280 2,175 2,278 147,200
2018/03/12 2,110 2,231 2,085 2,210 295,400
2018/03/09 2,127 2,134 2,022 2,070 127,300
2018/03/08 2,005 2,125 1,973 2,082 267,800
2018/03/07 1,930 2,000 1,905 1,957 161,800
2018/03/06 1,934 1,947 1,873 1,907 75,200
2018/03/05 1,975 1,990 1,774 1,829 174,800
2018/03/02 1,941 2,006 1,914 1,968 163,200
2018/03/01 2,040 2,059 1,961 1,988 197,400
2018/02/28 1,960 2,046 1,931 2,038 232,800
2018/02/27 2,010 2,030 1,932 1,937 149,000
2018/02/26 1,987 2,044 1,950 2,000 209,600
2018/02/23 2,010 2,090 1,960 1,968 608,300
2018/02/22 1,871 1,897 1,820 1,855 118,000
2018/02/21 1,900 1,932 1,866 1,871 165,400
2018/02/20 1,871 1,936 1,830 1,927 167,400
2018/02/19 1,815 1,907 1,815 1,889 202,900
2018/02/16 1,809 1,874 1,773 1,790 153,600
2018/02/15 1,813 1,890 1,771 1,771 183,500
2018/02/14 1,906 1,919 1,756 1,760 260,900
2018/02/13 2,050 2,099 1,900 1,900 272,500
2018/02/09 1,877 2,050 1,858 2,010 503,800
2018/02/08 1,800 2,015 1,785 2,007 575,600
2018/02/07 1,821 1,952 1,720 1,738 620,900
2018/02/06 1,628 1,750 1,508 1,676 834,300
2018/02/05 1,953 1,979 1,860 1,908 586,700
2018/02/02 2,091 2,117 1,987 2,093 351,600
2018/02/01 1,879 2,190 1,870 2,126 1,187,100
2018/01/31 1,900 2,096 1,844 1,844 1,681,800
2018/01/30 1,600 1,980 1,590 1,980 344,100
2018/01/29 1,625 1,650 1,550 1,580 168,900
2018/01/26 1,690 1,710 1,610 1,617 259,300
2018/01/25 1,671 1,728 1,642 1,686 255,900
2018/01/24 1,570 1,738 1,566 1,709 581,300
2018/01/23 1,599 1,649 1,565 1,573 258,700
2018/01/22 1,561 1,597 1,544 1,574 195,400
2018/01/19 1,431 1,565 1,430 1,536 252,900
2018/01/18 1,630 1,630 1,454 1,457 463,100
2018/01/17 1,455 1,529 1,401 1,528 287,300
2018/01/16 1,481 1,481 1,430 1,474 120,700
2018/01/15 1,390 1,513 1,390 1,490 330,800
2018/01/12 1,381 1,420 1,372 1,383 110,900
2018/01/11 1,354 1,418 1,350 1,380 177,400
2018/01/10 1,345 1,368 1,304 1,368 109,200
2018/01/09 1,409 1,409 1,320 1,345 183,000
2018/01/05 1,310 1,390 1,291 1,370 364,200
2018/01/04 1,259 1,277 1,241 1,267 62,400

このページの先頭へ