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
2020/12/30 1,018 1,018 990 993 34,800
2020/12/29 979 1,029 979 1,005 47,800
2020/12/28 993 999 932 959 37,700
2020/12/25 961 1,010 955 984 38,800
2020/12/24 917 956 917 942 18,900
2020/12/23 921 929 906 917 28,700
2020/12/22 971 979 903 917 48,600
2020/12/21 982 993 963 983 27,000
2020/12/18 980 1,020 973 1,005 25,500
2020/12/17 1,019 1,019 963 980 32,700
2020/12/16 1,025 1,029 995 995 39,400
2020/12/15 1,019 1,063 1,018 1,029 31,500
2020/12/14 1,035 1,080 1,028 1,031 29,800
2020/12/11 1,089 1,089 1,000 1,023 67,700
2020/12/10 1,069 1,110 1,041 1,069 81,500
2020/12/09 1,031 1,136 1,021 1,099 201,200
2020/12/08 973 1,031 973 986 38,600
2020/12/07 1,088 1,099 956 981 115,400
2020/12/04 968 1,131 940 1,088 130,900
2020/12/03 900 994 898 983 86,400
2020/12/02 933 933 898 904 21,600
2020/12/01 923 942 916 929 18,600
2020/11/30 941 941 911 916 24,100
2020/11/27 915 942 912 935 34,000
2020/11/26 902 938 885 922 30,200
2020/11/25 923 924 855 902 46,800
2020/11/24 817 942 817 896 106,500
2020/11/20 807 818 804 804 6,600
2020/11/19 788 806 788 802 9,000
2020/11/18 783 814 780 788 28,100
2020/11/17 853 853 774 777 30,300
2020/11/16 806 851 798 841 25,400
2020/11/13 828 832 808 808 10,900
2020/11/12 852 853 815 828 12,400
2020/11/11 841 850 830 850 15,100
2020/11/10 818 833 802 826 23,600
2020/11/09 796 812 789 812 13,700
2020/11/06 782 801 776 801 17,100
2020/11/05 786 793 777 789 17,400
2020/11/04 761 788 761 778 14,700
2020/11/02 751 775 749 760 18,600
2020/10/30 846 846 751 775 30,900
2020/10/29 857 859 844 844 7,500
2020/10/28 875 878 844 855 23,300
2020/10/27 866 880 854 880 10,000
2020/10/26 876 877 866 873 4,700
2020/10/23 856 873 850 866 5,300
2020/10/22 875 879 853 853 3,800
2020/10/21 867 882 867 878 6,800
2020/10/20 884 884 865 865 6,300
2020/10/19 859 898 859 884 7,200
2020/10/16 873 875 859 859 4,100
2020/10/15 876 876 860 866 8,900
2020/10/14 897 907 876 877 8,100
2020/10/13 906 909 892 894 6,900
2020/10/12 901 907 885 891 9,800
2020/10/09 928 931 891 907 14,200
2020/10/08 947 947 919 928 12,300
2020/10/07 921 948 921 947 15,900
2020/10/06 928 949 927 927 13,900
2020/10/05 905 935 905 929 12,400
2020/10/02 938 956 888 888 20,900
2020/09/30 951 979 938 938 17,100
2020/09/29 952 969 923 955 38,400
2020/09/28 972 990 953 967 71,600
2020/09/25 921 966 919 959 124,800
2020/09/24 921 930 903 903 36,600
2020/09/23 947 947 921 921 50,400
2020/09/18 960 962 945 956 52,500
2020/09/17 953 962 943 948 20,400
2020/09/16 932 954 931 942 16,300
2020/09/15 946 948 915 923 25,000
2020/09/14 1,020 1,020 944 955 35,200
2020/09/11 1,026 1,034 1,004 1,020 40,000
2020/09/10 968 990 968 990 28,400
2020/09/09 939 966 924 962 40,000
2020/09/08 895 950 893 950 35,100
2020/09/07 858 912 853 894 42,300
2020/09/04 826 851 824 851 9,700
2020/09/03 855 859 830 832 22,200
2020/09/02 844 858 843 855 18,500
2020/09/01 837 837 823 834 15,400
2020/08/31 813 836 813 820 17,200
2020/08/28 810 828 794 797 24,400
2020/08/27 818 818 807 810 9,300
2020/08/26 797 817 793 817 19,500
2020/08/25 790 798 788 797 14,300
2020/08/24 793 795 786 786 16,000
2020/08/21 774 793 770 787 15,300
2020/08/20 769 774 768 774 23,100
2020/08/19 767 774 759 773 10,800
2020/08/18 771 771 755 757 9,200
2020/08/17 760 782 753 772 18,300
2020/08/14 757 758 750 756 9,300
2020/08/13 753 758 746 749 15,300
2020/08/12 728 754 728 748 16,700
2020/08/11 710 730 709 728 17,900
2020/08/07 701 710 701 710 6,000
2020/08/06 712 713 702 707 7,700
2020/08/05 713 713 705 706 3,400
2020/08/04 699 708 686 708 11,100
2020/08/03 690 692 679 680 13,700
2020/07/31 721 721 683 683 31,900
2020/07/30 748 748 721 721 13,800
2020/07/29 752 752 732 737 25,600
2020/07/28 748 748 735 737 17,400
2020/07/27 755 756 743 751 21,500
2020/07/22 741 751 736 740 11,900
2020/07/21 730 741 729 741 8,500
2020/07/20 742 742 729 729 10,500
2020/07/17 735 737 730 736 8,500
2020/07/16 737 745 729 734 6,900
2020/07/15 733 740 720 727 13,700
2020/07/14 743 748 724 730 14,300
2020/07/13 733 743 731 742 20,500
2020/07/10 745 745 718 718 23,000
2020/07/09 736 740 726 733 18,300
2020/07/08 749 749 734 734 13,100
2020/07/07 750 750 730 745 13,500
2020/07/06 725 742 725 742 18,700
2020/07/03 707 727 707 725 17,800
2020/07/02 710 721 702 705 26,200
2020/07/01 733 733 706 707 13,300
2020/06/30 730 739 721 721 15,700
2020/06/29 725 731 711 723 19,900
2020/06/26 726 726 707 716 16,100
2020/06/25 726 726 712 719 16,900
2020/06/24 737 738 724 725 14,300
2020/06/23 732 739 725 729 21,000
2020/06/22 736 736 724 726 16,800
2020/06/19 744 746 722 735 29,400
2020/06/18 759 759 732 735 16,900
2020/06/17 760 771 739 744 13,700
2020/06/16 765 774 742 755 23,000
2020/06/15 770 780 741 742 17,500
2020/06/12 780 780 755 770 21,700
2020/06/11 813 813 787 787 27,300
2020/06/10 798 822 798 813 12,300
2020/06/09 813 822 798 800 19,200
2020/06/08 798 829 798 810 35,000
2020/06/05 790 791 782 791 8,400
2020/06/04 791 792 776 790 11,100
2020/06/03 790 798 783 790 16,000
2020/06/02 771 790 771 779 15,100
2020/06/01 780 784 762 769 18,300
2020/05/29 783 783 771 771 14,500
2020/05/28 789 821 783 783 40,400
2020/05/27 786 788 767 783 11,000
2020/05/26 779 789 770 784 17,400
2020/05/25 750 775 745 762 14,000
2020/05/22 748 750 744 744 9,200
2020/05/21 766 767 747 750 11,400
2020/05/20 748 760 745 746 10,700
2020/05/19 766 770 745 747 17,300
2020/05/18 753 753 735 737 10,200
2020/05/15 751 758 719 750 14,000
2020/05/14 800 800 724 729 25,100
2020/05/13 800 801 784 797 19,400
2020/05/12 757 813 757 813 20,400
2020/05/11 729 767 729 751 26,500
2020/05/08 691 712 690 712 12,400
2020/05/07 675 692 675 686 7,500
2020/05/01 689 689 663 671 12,600
2020/04/30 686 697 684 689 13,300
2020/04/28 665 674 655 672 14,900
2020/04/27 655 660 646 660 13,300
2020/04/24 643 649 629 642 14,500
2020/04/23 639 657 639 652 9,300
2020/04/22 635 645 628 637 12,000
2020/04/21 666 666 640 652 10,300
2020/04/20 667 673 662 666 9,900
2020/04/17 648 672 648 661 13,600
2020/04/16 628 648 624 648 9,500
2020/04/15 657 657 623 630 13,200
2020/04/14 635 657 630 650 7,000
2020/04/13 663 663 632 637 11,600
2020/04/10 651 654 630 653 8,200
2020/04/09 625 649 625 641 14,800
2020/04/08 622 648 621 624 24,400
2020/04/07 615 628 594 628 29,900
2020/04/06 595 616 569 614 23,400
2020/04/03 625 625 580 581 43,300
2020/04/02 649 649 615 618 32,000
2020/04/01 699 706 652 659 20,700
2020/03/31 716 723 692 700 17,000
2020/03/30 715 715 682 705 40,800
2020/03/27 734 753 717 753 43,800
2020/03/26 711 729 686 728 57,200
2020/03/25 700 730 699 730 41,500
2020/03/24 658 680 643 680 37,400
2020/03/23 632 644 613 638 55,400
2020/03/19 664 693 622 629 34,900
2020/03/18 718 725 663 663 21,900
2020/03/17 657 708 639 704 42,400
2020/03/16 680 730 665 670 77,200
2020/03/13 627 673 625 650 43,800
2020/03/12 717 742 692 697 61,200
2020/03/11 789 805 742 742 35,100
2020/03/10 712 801 707 789 60,500
2020/03/09 789 797 751 757 44,800
2020/03/06 868 868 828 829 35,000
2020/03/05 906 906 870 874 18,700
2020/03/04 891 901 879 891 17,800
2020/03/03 965 965 895 900 47,300
2020/03/02 850 916 841 890 44,700
2020/02/28 881 891 850 854 53,400
2020/02/27 967 968 921 921 44,700
2020/02/26 925 964 925 961 37,600
2020/02/25 950 957 940 940 44,600
2020/02/21 1,007 1,017 993 995 8,600
2020/02/20 989 1,023 989 1,004 22,200
2020/02/19 974 1,003 974 987 18,800
2020/02/18 1,000 1,002 972 972 22,900
2020/02/17 984 1,016 972 1,009 24,300
2020/02/14 1,008 1,008 982 995 21,600
2020/02/13 993 1,033 987 1,017 23,400
2020/02/12 984 1,018 984 997 55,200
2020/02/10 1,008 1,008 982 982 49,800
2020/02/07 1,025 1,025 991 995 19,800
2020/02/06 1,007 1,047 1,002 1,030 36,700
2020/02/05 988 1,005 983 988 34,200
2020/02/04 956 987 956 983 28,300
2020/02/03 955 986 955 956 36,000
2020/01/31 965 1,007 964 1,000 39,900
2020/01/30 977 978 941 964 46,600
2020/01/29 986 994 973 975 16,800
2020/01/28 965 983 959 980 24,800
2020/01/27 1,000 1,004 977 977 53,500
2020/01/24 1,054 1,054 1,010 1,011 26,700
2020/01/23 1,078 1,078 1,048 1,048 19,200
2020/01/22 1,068 1,086 1,066 1,078 9,600
2020/01/21 1,086 1,092 1,068 1,068 13,200
2020/01/20 1,066 1,085 1,066 1,080 16,900
2020/01/17 1,061 1,081 1,061 1,066 11,800
2020/01/16 1,080 1,081 1,059 1,061 26,900
2020/01/15 1,102 1,104 1,082 1,082 16,800
2020/01/14 1,115 1,122 1,102 1,107 16,600
2020/01/10 1,134 1,134 1,109 1,117 11,000
2020/01/09 1,117 1,127 1,113 1,120 12,200
2020/01/08 1,120 1,120 1,074 1,094 24,400
2020/01/07 1,109 1,126 1,107 1,121 15,700
2020/01/06 1,138 1,138 1,102 1,110 34,300

このページの先頭へ