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
2021/12/30 992 1,080 983 1,076 284,500
2021/12/29 984 1,004 971 990 103,800
2021/12/28 1,014 1,015 965 984 134,900
2021/12/27 955 995 950 984 172,600
2021/12/24 950 954 930 949 56,500
2021/12/23 925 950 924 950 39,200
2021/12/22 920 934 918 921 53,700
2021/12/21 890 912 890 907 46,200
2021/12/20 926 927 886 887 92,300
2021/12/17 934 1,014 928 933 310,400
2021/12/16 905 915 899 913 37,500
2021/12/15 883 908 883 904 43,400
2021/12/14 895 895 880 883 22,500
2021/12/13 903 906 893 900 33,500
2021/12/10 919 919 892 892 23,600
2021/12/09 913 918 906 908 15,100
2021/12/08 918 920 910 913 28,400
2021/12/07 899 918 896 915 35,700
2021/12/06 904 905 884 884 22,800
2021/12/03 874 901 868 900 41,800
2021/12/02 866 876 856 859 35,100
2021/12/01 857 879 846 866 48,500
2021/11/30 872 896 856 857 53,500
2021/11/29 880 891 866 866 42,500
2021/11/26 927 930 889 903 58,400
2021/11/25 942 943 924 925 27,100
2021/11/24 936 948 933 942 25,000
2021/11/22 934 940 915 933 18,200
2021/11/19 934 940 924 935 20,500
2021/11/18 946 947 925 942 37,100
2021/11/17 963 964 936 947 45,900
2021/11/16 977 978 961 965 33,500
2021/11/15 985 989 970 977 26,500
2021/11/12 961 984 961 978 23,200
2021/11/11 965 975 960 961 22,600
2021/11/10 971 978 956 967 23,900
2021/11/09 990 1,006 972 972 58,600
2021/11/08 994 1,001 976 981 51,700
2021/11/05 1,041 1,041 993 995 69,400
2021/11/04 1,010 1,048 1,010 1,040 88,200
2021/11/02 998 1,032 989 1,007 132,200
2021/11/01 967 1,001 965 985 86,000
2021/10/29 1,000 1,005 955 957 144,100
2021/10/28 995 1,019 985 998 174,000
2021/10/27 1,002 1,006 991 996 52,900
2021/10/26 1,014 1,025 990 999 82,600
2021/10/25 1,024 1,024 996 1,000 71,700
2021/10/22 1,013 1,030 996 1,030 98,200
2021/10/21 1,042 1,046 1,009 1,012 103,400
2021/10/20 1,051 1,075 1,017 1,032 141,000
2021/10/19 1,100 1,127 1,051 1,057 236,100
2021/10/18 1,081 1,108 1,061 1,079 120,700
2021/10/15 1,077 1,103 1,060 1,071 235,800
2021/10/14 1,091 1,116 1,050 1,064 369,100
2021/10/13 1,128 1,153 1,076 1,080 443,200
2021/10/12 1,269 1,270 1,124 1,126 542,500
2021/10/11 1,273 1,300 1,193 1,209 524,900
2021/10/08 1,343 1,430 1,180 1,261 1,911,500
2021/10/07 1,233 1,353 1,156 1,353 3,505,900
2021/10/06 1,053 1,053 1,053 1,053 28,300
2021/10/05 914 924 895 903 25,900
2021/10/04 931 934 914 930 31,100
2021/10/01 943 951 918 919 33,900
2021/09/30 976 976 942 952 19,700
2021/09/29 977 977 955 961 54,700
2021/09/28 1,000 1,005 982 1,001 65,800
2021/09/27 1,013 1,032 994 999 154,800
2021/09/24 1,002 1,020 995 1,008 110,300
2021/09/22 1,004 1,004 980 980 53,100
2021/09/21 990 1,009 969 1,009 34,000
2021/09/17 997 1,012 987 1,012 68,000
2021/09/16 1,004 1,009 980 997 28,200
2021/09/15 1,002 1,005 991 1,000 27,200
2021/09/14 1,029 1,029 1,000 1,018 28,700
2021/09/13 1,020 1,044 1,008 1,020 36,100
2021/09/10 1,000 1,030 995 1,030 83,800
2021/09/09 954 1,071 946 979 255,100
2021/09/08 913 924 913 924 22,900
2021/09/07 913 913 906 911 23,600
2021/09/06 911 927 911 914 17,300
2021/09/03 899 909 899 908 12,200
2021/09/02 902 902 896 900 6,100
2021/09/01 903 903 893 902 12,900
2021/08/31 902 902 897 898 5,300
2021/08/30 906 906 898 899 7,900
2021/08/27 908 908 888 897 13,600
2021/08/26 897 906 889 904 12,700
2021/08/25 885 888 880 885 7,800
2021/08/24 881 883 877 880 8,600
2021/08/23 859 879 859 875 5,500
2021/08/20 863 866 855 859 12,600
2021/08/19 876 876 863 863 12,100
2021/08/18 885 885 871 880 9,300
2021/08/17 887 894 881 883 5,500
2021/08/16 898 898 884 885 10,300
2021/08/13 894 894 881 888 26,300
2021/08/12 891 894 883 894 7,600
2021/08/11 890 890 881 890 6,200
2021/08/10 878 885 875 880 9,600
2021/08/06 880 881 874 876 7,400
2021/08/05 882 885 874 879 6,800
2021/08/04 887 888 882 882 6,400
2021/08/03 901 901 889 889 8,300
2021/08/02 904 905 895 901 14,200
2021/07/30 905 911 885 893 19,700
2021/07/29 913 918 903 918 21,000
2021/07/28 898 905 897 905 13,000
2021/07/27 890 900 888 898 8,900
2021/07/26 885 886 877 883 16,100
2021/07/21 868 873 866 867 5,600
2021/07/20 868 874 855 859 14,300
2021/07/19 877 877 868 871 8,400
2021/07/16 872 880 870 880 6,300
2021/07/15 883 883 871 872 13,400
2021/07/14 877 879 869 875 9,000
2021/07/13 882 888 870 880 22,900
2021/07/12 872 882 869 882 14,300
2021/07/09 883 883 863 868 26,800
2021/07/08 897 897 883 883 7,800
2021/07/07 894 895 886 886 5,600
2021/07/06 893 899 893 894 3,700
2021/07/05 889 902 888 892 6,700
2021/07/02 890 896 885 885 11,700
2021/07/01 906 908 887 893 11,400
2021/06/30 913 913 889 895 13,200
2021/06/29 926 926 913 916 11,600
2021/06/28 910 919 904 919 15,400
2021/06/25 912 913 900 908 14,600
2021/06/24 874 909 870 901 30,400
2021/06/23 867 876 866 870 8,000
2021/06/22 860 867 851 867 14,800
2021/06/21 876 876 846 846 46,600
2021/06/18 883 888 876 878 15,500
2021/06/17 893 893 880 885 10,200
2021/06/16 888 899 888 893 5,000
2021/06/15 886 890 882 889 6,700
2021/06/14 889 889 878 882 13,300
2021/06/11 910 910 884 887 29,600
2021/06/10 909 910 902 903 8,900
2021/06/09 903 910 903 910 9,500
2021/06/08 907 910 902 902 11,800
2021/06/07 919 919 902 907 8,800
2021/06/04 915 916 909 911 6,500
2021/06/03 892 915 889 915 80,000
2021/06/02 896 898 888 892 22,900
2021/06/01 897 898 893 898 21,900
2021/05/31 898 898 890 894 11,600
2021/05/28 891 898 887 898 9,400
2021/05/27 897 897 881 881 8,500
2021/05/26 892 897 889 889 13,400
2021/05/25 898 898 892 892 11,200
2021/05/24 888 896 880 893 19,500
2021/05/21 895 897 889 892 36,900
2021/05/20 880 889 872 889 18,100
2021/05/19 883 889 877 877 10,700
2021/05/18 871 883 871 883 23,900
2021/05/17 888 889 871 871 19,600
2021/05/14 880 885 870 876 19,500
2021/05/13 862 885 854 867 30,100
2021/05/12 905 906 869 877 41,300
2021/05/11 935 935 905 905 34,500
2021/05/10 934 936 929 935 11,500
2021/05/07 920 940 920 933 17,700
2021/05/06 917 923 909 915 13,700
2021/04/30 937 938 908 908 17,700
2021/04/28 912 940 912 928 22,500
2021/04/27 919 920 906 906 14,400
2021/04/26 906 920 904 910 23,900
2021/04/23 908 913 892 901 22,700
2021/04/22 918 925 907 909 11,400
2021/04/21 930 935 902 906 41,700
2021/04/20 943 948 936 937 21,300
2021/04/19 961 961 945 947 20,300
2021/04/16 967 973 960 960 12,400
2021/04/15 949 974 949 970 18,800
2021/04/14 952 956 949 949 15,800
2021/04/13 943 960 943 960 25,800
2021/04/12 946 948 931 941 25,300
2021/04/09 933 937 927 935 15,100
2021/04/08 951 951 932 932 20,600
2021/04/07 943 959 938 952 32,200
2021/04/06 973 973 932 932 47,600
2021/04/05 925 966 921 961 67,400
2021/04/02 907 919 900 918 36,500
2021/04/01 912 914 905 905 11,400
2021/03/31 906 917 905 905 18,800
2021/03/30 900 916 893 914 36,900
2021/03/29 922 929 906 920 98,400
2021/03/26 890 917 884 913 177,900
2021/03/25 890 894 879 886 71,500
2021/03/24 907 907 880 891 93,600
2021/03/23 916 928 916 918 37,800
2021/03/22 915 920 909 914 78,100
2021/03/19 913 928 910 919 53,500
2021/03/18 918 922 906 914 51,000
2021/03/17 938 938 915 922 41,700
2021/03/16 907 929 905 929 28,400
2021/03/15 895 905 895 900 46,200
2021/03/12 890 895 886 894 53,200
2021/03/11 881 898 880 897 32,600
2021/03/10 874 879 862 877 52,400
2021/03/09 870 873 859 873 61,900
2021/03/08 862 874 851 863 33,500
2021/03/05 850 859 837 855 79,100
2021/03/04 867 880 852 863 71,500
2021/03/03 865 869 852 869 49,200
2021/03/02 876 885 855 860 53,200
2021/03/01 873 876 861 863 46,800
2021/02/26 892 905 873 873 56,900
2021/02/25 900 902 889 896 36,100
2021/02/24 910 921 882 894 57,500
2021/02/22 917 924 905 905 32,400
2021/02/19 924 925 910 917 24,300
2021/02/18 947 953 913 924 44,800
2021/02/17 957 960 941 953 18,900
2021/02/16 973 973 956 964 16,200
2021/02/15 970 973 960 973 13,500
2021/02/12 969 969 957 965 16,400
2021/02/10 952 963 951 957 11,500
2021/02/09 966 966 941 952 25,900
2021/02/08 991 995 959 965 29,200
2021/02/05 987 990 976 976 16,500
2021/02/04 982 993 974 990 10,800
2021/02/03 977 990 976 982 14,900
2021/02/02 929 977 924 969 23,800
2021/02/01 945 950 920 928 32,300
2021/01/29 972 988 939 945 53,900
2021/01/28 981 990 966 966 38,900
2021/01/27 981 990 971 981 26,200
2021/01/26 998 1,005 977 986 45,700
2021/01/25 1,000 1,019 1,000 1,016 10,700
2021/01/22 1,014 1,025 1,003 1,006 11,900
2021/01/21 1,020 1,047 1,002 1,021 26,800
2021/01/20 1,004 1,030 992 1,020 28,600
2021/01/19 975 1,007 975 1,004 20,200
2021/01/18 984 1,006 972 987 17,800
2021/01/15 1,002 1,024 996 997 17,000
2021/01/14 1,028 1,052 998 1,001 38,200
2021/01/13 986 1,034 984 1,014 38,000
2021/01/12 995 1,004 984 992 23,500
2021/01/08 990 1,009 990 1,004 14,700
2021/01/07 984 1,006 979 1,001 20,800
2021/01/06 965 982 963 969 10,900
2021/01/05 961 992 961 961 14,400
2021/01/04 983 990 956 961 13,600

このページの先頭へ