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
2022/12/30 820 831 818 823 17,200
2022/12/29 819 820 811 817 35,300
2022/12/28 809 815 806 815 34,400
2022/12/27 812 815 809 809 31,900
2022/12/26 814 814 807 808 30,500
2022/12/23 816 820 807 809 28,400
2022/12/22 821 825 816 816 23,800
2022/12/21 824 826 813 816 47,200
2022/12/20 842 843 814 820 51,900
2022/12/19 845 846 837 838 16,700
2022/12/16 840 851 840 844 20,600
2022/12/15 835 852 835 844 20,500
2022/12/14 836 839 834 835 8,700
2022/12/13 836 840 833 833 22,600
2022/12/12 846 848 836 838 14,000
2022/12/09 835 848 835 846 12,700
2022/12/08 835 843 832 838 24,700
2022/12/07 835 846 834 844 7,700
2022/12/06 836 839 834 835 18,400
2022/12/05 844 849 834 839 18,900
2022/12/02 857 857 841 844 31,400
2022/12/01 851 860 845 858 25,000
2022/11/30 866 866 848 850 20,100
2022/11/29 875 875 861 871 21,200
2022/11/28 880 881 870 877 33,200
2022/11/25 854 882 848 879 41,100
2022/11/24 841 855 838 854 46,200
2022/11/22 834 840 829 838 18,700
2022/11/21 836 836 824 830 15,700
2022/11/18 838 841 824 825 38,100
2022/11/17 833 838 831 834 13,900
2022/11/16 850 850 829 833 21,600
2022/11/15 828 836 828 831 14,900
2022/11/14 838 838 828 828 25,400
2022/11/11 847 849 836 841 13,200
2022/11/10 844 844 833 841 12,400
2022/11/09 846 847 838 839 16,300
2022/11/08 848 851 844 844 15,800
2022/11/07 834 850 834 846 25,800
2022/11/04 833 845 833 834 22,600
2022/11/02 858 865 841 841 17,500
2022/11/01 845 864 833 856 35,700
2022/10/31 832 844 818 836 48,700
2022/10/28 847 847 817 817 92,600
2022/10/27 848 848 836 837 14,000
2022/10/26 850 850 841 848 19,000
2022/10/25 845 850 836 850 26,000
2022/10/24 832 841 832 832 17,100
2022/10/21 833 836 825 825 15,100
2022/10/20 840 841 831 836 11,300
2022/10/19 846 846 838 842 12,700
2022/10/18 843 846 830 846 18,400
2022/10/17 828 842 825 836 19,700
2022/10/14 837 842 823 832 28,800
2022/10/13 836 836 818 818 39,900
2022/10/12 837 840 821 836 41,000
2022/10/11 862 862 836 837 29,200
2022/10/07 850 862 848 856 14,800
2022/10/06 860 866 857 857 20,700
2022/10/05 872 872 859 859 33,800
2022/10/04 842 860 842 857 30,500
2022/10/03 833 840 826 839 24,900
2022/09/30 850 851 838 847 16,000
2022/09/29 845 858 845 853 25,900
2022/09/28 862 865 845 862 44,800
2022/09/27 852 862 852 858 19,400
2022/09/26 879 881 852 852 77,800
2022/09/22 878 892 876 888 24,400
2022/09/21 885 885 877 883 24,600
2022/09/20 885 896 883 883 22,600
2022/09/16 895 895 885 885 38,800
2022/09/15 900 901 896 896 14,100
2022/09/14 897 903 890 899 22,800
2022/09/13 908 909 904 907 8,900
2022/09/12 905 913 905 908 19,700
2022/09/09 899 908 898 901 22,900
2022/09/08 899 904 895 901 21,500
2022/09/07 905 905 880 891 80,600
2022/09/06 906 913 904 907 26,300
2022/09/05 907 910 904 907 29,800
2022/09/02 911 914 905 914 39,300
2022/09/01 919 922 910 912 39,300
2022/08/31 922 927 920 921 13,600
2022/08/30 915 929 915 928 20,800
2022/08/29 914 915 908 913 38,900
2022/08/26 923 929 922 927 19,400
2022/08/25 920 923 916 922 15,500
2022/08/24 916 922 915 917 12,700
2022/08/23 918 919 912 916 25,800
2022/08/22 918 927 916 923 24,900
2022/08/19 935 937 926 927 29,400
2022/08/18 921 926 917 925 18,100
2022/08/17 920 930 920 925 19,200
2022/08/16 921 923 915 919 23,600
2022/08/15 929 930 921 921 17,700
2022/08/12 922 928 917 927 39,500
2022/08/10 915 920 910 915 29,700
2022/08/09 922 925 913 917 30,800
2022/08/08 922 926 915 924 27,400
2022/08/05 931 931 921 922 29,200
2022/08/04 931 934 927 930 15,300
2022/08/03 944 944 925 928 27,900
2022/08/02 943 948 934 944 39,300
2022/08/01 939 944 925 941 69,800
2022/07/29 1,023 1,030 917 927 230,700
2022/07/28 1,000 1,015 994 1,014 44,500
2022/07/27 1,001 1,002 992 995 25,300
2022/07/26 990 1,005 986 1,005 28,400
2022/07/25 988 993 981 991 34,200
2022/07/22 991 991 983 985 21,800
2022/07/21 980 989 978 989 23,000
2022/07/20 984 990 978 982 24,500
2022/07/19 965 977 964 976 28,600
2022/07/15 970 970 956 957 34,000
2022/07/14 968 978 961 975 27,200
2022/07/13 961 974 960 974 26,600
2022/07/12 970 971 953 960 39,700
2022/07/11 972 983 970 976 27,200
2022/07/08 971 984 967 967 52,000
2022/07/07 965 972 949 971 31,600
2022/07/06 988 988 962 962 36,900
2022/07/05 983 990 975 986 29,800
2022/07/04 977 984 965 973 36,900
2022/07/01 995 997 964 974 46,300
2022/06/30 1,007 1,011 990 993 37,900
2022/06/29 1,015 1,015 1,003 1,007 28,000
2022/06/28 1,020 1,038 1,019 1,028 34,300
2022/06/27 1,014 1,023 1,011 1,020 22,500
2022/06/24 995 1,008 995 1,007 21,500
2022/06/23 1,001 1,010 994 999 26,600
2022/06/22 1,021 1,029 995 1,004 29,600
2022/06/21 980 1,023 980 1,021 55,400
2022/06/20 1,004 1,004 970 978 39,900
2022/06/17 987 1,020 977 998 65,300
2022/06/16 1,020 1,039 1,008 1,008 37,100
2022/06/15 1,007 1,021 995 1,013 65,700
2022/06/14 998 1,010 996 1,008 32,700
2022/06/13 1,039 1,041 1,004 1,012 75,700
2022/06/10 1,074 1,078 1,054 1,065 50,500
2022/06/09 1,059 1,116 1,052 1,095 103,200
2022/06/08 1,057 1,071 1,047 1,057 27,800
2022/06/07 1,039 1,070 1,039 1,051 52,000
2022/06/06 1,029 1,040 1,024 1,039 13,900
2022/06/03 1,036 1,040 1,029 1,034 24,600
2022/06/02 1,030 1,051 1,023 1,037 34,600
2022/06/01 1,014 1,033 1,010 1,033 34,700
2022/05/31 1,012 1,019 1,007 1,014 28,100
2022/05/30 1,014 1,023 1,005 1,023 45,400
2022/05/27 1,008 1,008 994 1,006 38,400
2022/05/26 1,008 1,013 995 998 27,400
2022/05/25 1,005 1,010 991 1,002 32,700
2022/05/24 1,026 1,031 1,004 1,005 37,400
2022/05/23 1,041 1,048 1,021 1,033 39,300
2022/05/20 1,036 1,041 1,021 1,041 22,400
2022/05/19 1,020 1,042 1,018 1,038 22,900
2022/05/18 1,026 1,055 1,026 1,050 47,500
2022/05/17 1,002 1,029 990 1,020 48,000
2022/05/16 1,017 1,017 985 1,007 50,300
2022/05/13 999 1,019 995 1,004 75,200
2022/05/12 1,025 1,039 990 991 209,900
2022/05/11 957 1,099 940 1,099 55,900
2022/05/10 960 960 930 949 33,100
2022/05/09 978 978 955 958 20,000
2022/05/06 991 991 976 981 18,100
2022/05/02 1,012 1,013 989 991 25,600
2022/04/28 964 997 964 992 26,800
2022/04/27 964 970 954 960 27,500
2022/04/26 988 988 974 977 12,800
2022/04/25 978 983 962 970 25,000
2022/04/22 1,030 1,030 988 998 54,500
2022/04/21 992 1,042 992 1,042 56,800
2022/04/20 995 997 975 992 26,900
2022/04/19 973 996 969 987 31,300
2022/04/18 966 966 946 961 20,300
2022/04/15 980 983 961 969 21,600
2022/04/14 978 992 972 992 20,200
2022/04/13 954 982 954 982 40,800
2022/04/12 962 972 951 959 27,600
2022/04/11 971 984 963 972 30,100
2022/04/08 986 995 966 972 49,900
2022/04/07 990 990 980 986 23,900
2022/04/06 1,025 1,025 998 1,001 24,600
2022/04/05 1,038 1,046 1,022 1,028 15,400
2022/04/04 1,032 1,034 1,019 1,030 19,200
2022/04/01 1,051 1,051 1,020 1,034 30,900
2022/03/31 1,054 1,069 1,043 1,049 26,000
2022/03/30 1,054 1,065 1,033 1,062 63,200
2022/03/29 1,071 1,095 1,058 1,092 80,700
2022/03/28 1,062 1,066 1,045 1,058 38,300
2022/03/25 1,055 1,075 1,053 1,070 37,300
2022/03/24 1,072 1,089 1,072 1,082 38,600
2022/03/23 1,057 1,088 1,057 1,081 20,200
2022/03/22 1,079 1,079 1,045 1,052 27,600
2022/03/18 1,038 1,086 1,038 1,079 36,700
2022/03/17 1,010 1,031 1,010 1,031 26,300
2022/03/16 1,009 1,015 995 1,010 14,600
2022/03/15 990 1,000 976 1,000 18,400
2022/03/14 998 1,002 988 990 16,800
2022/03/11 970 989 966 982 23,000
2022/03/10 968 988 965 988 39,200
2022/03/09 960 960 931 944 44,300
2022/03/08 936 970 931 938 30,300
2022/03/07 979 979 933 955 52,300
2022/03/04 994 994 967 979 25,500
2022/03/03 990 1,000 984 994 18,000
2022/03/02 990 1,000 983 990 30,500
2022/03/01 1,019 1,019 997 998 26,500
2022/02/28 1,016 1,017 993 1,011 26,700
2022/02/25 979 996 972 990 26,400
2022/02/24 988 989 956 966 37,600
2022/02/22 995 1,005 986 992 30,100
2022/02/21 1,002 1,016 995 1,009 30,800
2022/02/18 1,010 1,023 1,004 1,019 13,900
2022/02/17 1,053 1,053 1,013 1,016 21,500
2022/02/16 1,037 1,069 1,034 1,065 34,700
2022/02/15 1,029 1,039 1,019 1,021 32,800
2022/02/14 1,030 1,038 1,019 1,029 33,400
2022/02/10 1,070 1,079 1,023 1,045 39,700
2022/02/09 1,064 1,070 1,046 1,070 26,100
2022/02/08 1,056 1,059 1,033 1,038 23,800
2022/02/07 1,040 1,077 1,032 1,066 39,000
2022/02/04 1,033 1,047 1,021 1,038 32,700
2022/02/03 1,060 1,060 1,028 1,040 39,700
2022/02/02 1,014 1,064 1,013 1,061 32,900
2022/02/01 1,046 1,069 1,005 1,009 56,900
2022/01/31 1,010 1,032 1,000 1,025 41,100
2022/01/28 990 995 976 990 39,000
2022/01/27 1,018 1,028 974 979 58,500
2022/01/26 1,027 1,037 1,003 1,024 47,000
2022/01/25 1,055 1,055 1,013 1,026 46,400
2022/01/24 1,030 1,064 1,026 1,055 44,100
2022/01/21 1,045 1,049 1,018 1,044 58,800
2022/01/20 1,037 1,059 1,013 1,051 74,400
2022/01/19 1,084 1,086 1,038 1,040 145,300
2022/01/18 1,140 1,140 1,082 1,106 93,500
2022/01/17 1,145 1,189 1,127 1,140 75,100
2022/01/14 1,156 1,157 1,106 1,138 76,400
2022/01/13 1,150 1,182 1,142 1,156 83,100
2022/01/12 1,134 1,148 1,100 1,139 100,900
2022/01/11 1,175 1,175 1,086 1,116 240,300
2022/01/07 1,230 1,287 1,158 1,204 477,300
2022/01/06 1,166 1,197 1,112 1,178 185,500
2022/01/05 1,220 1,225 1,160 1,178 362,600
2022/01/04 1,106 1,214 1,080 1,180 520,400

このページの先頭へ