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
2023/12/29 1,072 1,075 1,060 1,072 36,500
2023/12/28 1,058 1,079 1,054 1,078 26,800
2023/12/27 1,050 1,062 1,048 1,058 31,600
2023/12/26 1,040 1,051 1,037 1,048 33,300
2023/12/25 1,063 1,063 1,036 1,037 30,400
2023/12/22 1,045 1,059 1,041 1,046 27,300
2023/12/21 1,044 1,049 1,036 1,036 26,600
2023/12/20 1,045 1,054 1,043 1,051 24,500
2023/12/19 1,038 1,045 1,025 1,045 21,100
2023/12/18 1,022 1,052 1,022 1,039 44,600
2023/12/15 993 1,017 993 1,008 22,300
2023/12/14 1,024 1,026 992 993 54,200
2023/12/13 1,022 1,024 1,006 1,011 34,400
2023/12/12 1,039 1,044 1,026 1,026 19,000
2023/12/11 1,038 1,042 1,034 1,037 39,300
2023/12/08 1,029 1,037 1,016 1,024 36,400
2023/12/07 1,068 1,069 1,045 1,045 32,600
2023/12/06 1,065 1,081 1,065 1,076 26,000
2023/12/05 1,085 1,085 1,067 1,070 26,400
2023/12/04 1,085 1,095 1,078 1,085 12,100
2023/12/01 1,100 1,101 1,081 1,086 19,900
2023/11/30 1,056 1,106 1,056 1,090 62,900
2023/11/29 1,080 1,080 1,061 1,061 18,500
2023/11/28 1,078 1,083 1,074 1,080 8,600
2023/11/27 1,088 1,095 1,073 1,078 15,700
2023/11/24 1,064 1,084 1,064 1,073 30,400
2023/11/22 1,060 1,074 1,055 1,059 21,900
2023/11/21 1,082 1,082 1,056 1,063 27,100
2023/11/20 1,085 1,098 1,082 1,085 39,900
2023/11/17 1,062 1,079 1,058 1,079 24,300
2023/11/16 1,055 1,065 1,046 1,059 23,600
2023/11/15 1,036 1,063 1,036 1,058 27,100
2023/11/14 1,032 1,042 1,021 1,025 21,700
2023/11/13 1,049 1,050 1,035 1,039 15,600
2023/11/10 1,025 1,041 1,019 1,041 23,800
2023/11/09 1,024 1,042 1,015 1,041 43,400
2023/11/08 1,061 1,066 1,019 1,019 63,200
2023/11/07 1,068 1,075 1,053 1,059 47,300
2023/11/06 1,095 1,095 1,055 1,068 124,800
2023/11/02 1,106 1,116 1,065 1,075 93,900
2023/11/01 1,065 1,119 1,036 1,119 151,900
2023/10/31 988 1,125 963 1,050 367,800
2023/10/30 1,005 1,016 982 982 95,300
2023/10/27 1,007 1,024 1,007 1,020 15,800
2023/10/26 1,005 1,012 997 1,000 54,500
2023/10/25 1,041 1,041 1,018 1,022 28,000
2023/10/24 1,003 1,031 1,002 1,031 48,100
2023/10/23 1,030 1,033 1,004 1,008 34,500
2023/10/20 1,027 1,030 1,015 1,030 27,900
2023/10/19 1,038 1,041 1,021 1,022 24,300
2023/10/18 1,068 1,072 1,040 1,054 24,100
2023/10/17 1,048 1,063 1,045 1,054 35,200
2023/10/16 1,042 1,054 1,028 1,036 29,700
2023/10/13 1,064 1,094 1,054 1,058 44,400
2023/10/12 1,059 1,077 1,051 1,072 22,500
2023/10/11 1,071 1,072 1,059 1,059 14,700
2023/10/10 1,054 1,077 1,054 1,071 17,600
2023/10/06 1,060 1,060 1,032 1,050 25,400
2023/10/05 1,049 1,064 1,045 1,048 35,800
2023/10/04 1,066 1,066 1,030 1,037 75,200
2023/10/03 1,110 1,110 1,080 1,080 42,700
2023/10/02 1,121 1,144 1,114 1,114 63,200
2023/09/29 1,161 1,161 1,122 1,130 53,300
2023/09/28 1,172 1,185 1,157 1,164 61,000
2023/09/27 1,184 1,189 1,150 1,179 83,500
2023/09/26 1,177 1,187 1,154 1,184 99,900
2023/09/25 1,148 1,215 1,136 1,168 282,600
2023/09/22 1,074 1,095 1,066 1,082 45,800
2023/09/21 1,098 1,105 1,077 1,081 29,800
2023/09/20 1,106 1,110 1,097 1,097 22,900
2023/09/19 1,104 1,106 1,090 1,106 26,100
2023/09/15 1,111 1,119 1,103 1,107 38,800
2023/09/14 1,103 1,112 1,099 1,110 33,400
2023/09/13 1,106 1,120 1,098 1,103 46,100
2023/09/12 1,099 1,110 1,094 1,104 25,000
2023/09/11 1,102 1,111 1,095 1,099 21,500
2023/09/08 1,116 1,120 1,100 1,101 36,200
2023/09/07 1,126 1,128 1,113 1,121 39,500
2023/09/06 1,127 1,143 1,120 1,132 43,300
2023/09/05 1,119 1,123 1,104 1,123 23,700
2023/09/04 1,106 1,129 1,096 1,119 57,700
2023/09/01 1,075 1,107 1,075 1,093 53,800
2023/08/31 1,067 1,084 1,067 1,081 28,900
2023/08/30 1,089 1,089 1,045 1,066 63,100
2023/08/29 1,061 1,084 1,047 1,075 89,700
2023/08/28 1,018 1,034 1,013 1,031 35,200
2023/08/25 1,017 1,024 1,014 1,018 20,100
2023/08/24 1,037 1,038 1,026 1,026 14,300
2023/08/23 1,043 1,043 1,023 1,034 21,400
2023/08/22 1,029 1,043 1,022 1,036 26,000
2023/08/21 1,012 1,039 1,012 1,025 33,300
2023/08/18 993 1,025 993 1,011 43,100
2023/08/17 1,010 1,018 988 1,007 70,500
2023/08/16 1,033 1,035 1,008 1,010 69,600
2023/08/15 1,030 1,060 1,030 1,049 34,100
2023/08/14 1,055 1,055 1,030 1,030 23,300
2023/08/10 1,039 1,041 1,027 1,040 19,600
2023/08/09 1,037 1,043 1,026 1,034 22,100
2023/08/08 1,046 1,055 1,035 1,043 43,100
2023/08/07 1,025 1,054 1,021 1,046 50,000
2023/08/04 1,030 1,061 1,028 1,029 53,100
2023/08/03 1,046 1,060 1,033 1,036 74,300
2023/08/02 1,069 1,080 1,043 1,055 93,400
2023/08/01 1,099 1,138 1,079 1,085 146,200
2023/07/31 1,202 1,255 963 1,079 519,900
2023/07/28 1,200 1,200 1,163 1,183 176,900
2023/07/27 1,217 1,237 1,206 1,220 49,700
2023/07/26 1,216 1,225 1,205 1,208 39,100
2023/07/25 1,228 1,234 1,198 1,209 63,700
2023/07/24 1,245 1,245 1,215 1,232 64,100
2023/07/21 1,207 1,244 1,200 1,229 82,500
2023/07/20 1,217 1,220 1,188 1,200 47,900
2023/07/19 1,162 1,215 1,162 1,208 108,400
2023/07/18 1,150 1,192 1,142 1,166 151,700
2023/07/14 1,098 1,103 1,081 1,092 30,500
2023/07/13 1,090 1,103 1,075 1,097 46,100
2023/07/12 1,125 1,125 1,088 1,090 47,300
2023/07/11 1,134 1,138 1,109 1,110 48,800
2023/07/10 1,123 1,141 1,119 1,132 30,700
2023/07/07 1,125 1,142 1,117 1,125 28,700
2023/07/06 1,132 1,161 1,130 1,148 32,000
2023/07/05 1,171 1,171 1,133 1,140 77,600
2023/07/04 1,191 1,217 1,174 1,176 68,300
2023/07/03 1,197 1,205 1,176 1,191 63,500
2023/06/30 1,177 1,206 1,171 1,197 81,900
2023/06/29 1,149 1,184 1,146 1,173 55,500
2023/06/28 1,121 1,156 1,121 1,150 51,300
2023/06/27 1,129 1,129 1,103 1,115 34,300
2023/06/26 1,122 1,148 1,110 1,121 43,300
2023/06/23 1,133 1,167 1,122 1,127 95,100
2023/06/22 1,150 1,179 1,130 1,135 103,100
2023/06/21 1,170 1,190 1,141 1,159 133,500
2023/06/20 1,189 1,229 1,168 1,183 142,700
2023/06/19 1,205 1,225 1,181 1,190 186,800
2023/06/16 1,280 1,281 1,181 1,216 471,700
2023/06/15 1,200 1,250 1,120 1,250 757,200
2023/06/14 1,110 1,137 1,030 1,041 451,100
2023/06/13 1,022 1,086 1,016 1,080 405,500
2023/06/12 957 976 954 965 45,000
2023/06/09 945 955 936 953 28,000
2023/06/08 929 942 928 939 16,200
2023/06/07 943 946 927 934 49,100
2023/06/06 938 946 935 938 20,400
2023/06/05 955 956 942 945 24,400
2023/06/02 931 938 922 933 14,800
2023/06/01 920 927 920 923 11,800
2023/05/31 938 938 918 919 25,300
2023/05/30 931 943 931 935 20,200
2023/05/29 936 943 931 936 22,700
2023/05/26 938 948 931 931 22,900
2023/05/25 942 946 932 940 21,400
2023/05/24 939 955 939 946 16,600
2023/05/23 964 973 941 946 37,300
2023/05/22 976 983 967 976 31,900
2023/05/19 946 981 946 978 85,800
2023/05/18 954 954 934 946 34,900
2023/05/17 965 965 948 954 25,700
2023/05/16 969 969 942 965 43,900
2023/05/15 951 975 945 968 93,000
2023/05/12 958 976 931 941 270,400
2023/05/11 873 1,018 870 1,018 107,400
2023/05/10 865 871 864 868 9,600
2023/05/09 872 878 865 868 28,800
2023/05/08 870 872 868 871 8,000
2023/05/02 867 870 861 870 12,200
2023/05/01 880 880 863 867 32,000
2023/04/28 864 878 852 874 78,800
2023/04/27 851 865 850 850 69,400
2023/04/26 862 862 854 855 9,400
2023/04/25 858 868 857 862 28,600
2023/04/24 855 858 850 853 19,100
2023/04/21 852 853 845 847 9,300
2023/04/20 846 854 846 850 11,800
2023/04/19 847 848 842 846 9,700
2023/04/18 843 847 842 847 13,200
2023/04/17 849 849 834 840 22,400
2023/04/14 850 851 845 846 15,500
2023/04/13 849 853 839 849 30,100
2023/04/12 847 850 843 850 16,000
2023/04/11 845 847 840 847 18,300
2023/04/10 843 845 832 845 21,200
2023/04/07 829 835 828 831 13,700
2023/04/06 835 836 826 831 48,200
2023/04/05 854 857 837 837 21,200
2023/04/04 855 858 851 858 15,500
2023/04/03 854 857 850 857 15,800
2023/03/31 834 855 834 855 20,100
2023/03/30 838 847 830 834 22,000
2023/03/29 848 859 843 856 39,000
2023/03/28 854 854 843 847 20,800
2023/03/27 851 851 834 847 18,600
2023/03/24 850 850 846 849 9,900
2023/03/23 833 848 832 846 12,200
2023/03/22 847 847 833 845 26,800
2023/03/20 848 849 828 832 58,900
2023/03/17 869 869 851 853 26,300
2023/03/16 840 879 827 858 87,900
2023/03/15 859 865 851 852 30,300
2023/03/14 886 886 836 846 97,200
2023/03/13 867 897 857 897 88,100
2023/03/10 889 890 874 877 21,600
2023/03/09 889 894 889 893 18,800
2023/03/08 890 893 885 889 18,000
2023/03/07 894 897 889 894 10,500
2023/03/06 878 894 878 893 28,500
2023/03/03 872 878 870 875 15,600
2023/03/02 890 891 872 874 25,100
2023/03/01 879 890 875 884 40,200
2023/02/28 881 883 875 875 22,900
2023/02/27 868 881 868 881 17,100
2023/02/24 868 870 864 868 6,800
2023/02/22 860 868 859 862 14,000
2023/02/21 854 875 852 872 27,700
2023/02/20 848 854 848 852 9,900
2023/02/17 848 852 847 847 7,800
2023/02/16 850 855 844 848 21,300
2023/02/15 857 857 842 846 18,900
2023/02/14 847 859 847 854 21,700
2023/02/13 846 849 841 846 14,700
2023/02/10 845 852 845 848 4,100
2023/02/09 848 851 844 850 12,300
2023/02/08 854 854 844 847 16,200
2023/02/07 857 857 851 854 12,100
2023/02/06 847 855 847 850 15,900
2023/02/03 847 847 840 843 14,800
2023/02/02 849 855 847 850 17,500
2023/02/01 835 853 835 849 40,100
2023/01/31 826 856 826 848 65,700
2023/01/30 850 850 828 831 54,600
2023/01/27 831 847 831 841 15,900
2023/01/26 835 839 830 834 13,300
2023/01/25 837 839 831 835 11,100
2023/01/24 823 836 823 835 29,500
2023/01/23 814 818 811 816 18,600
2023/01/20 814 819 812 814 11,300
2023/01/19 817 819 812 812 12,500
2023/01/18 816 825 814 821 9,400
2023/01/17 813 819 813 816 13,000
2023/01/16 812 814 805 810 16,500
2023/01/13 814 817 811 811 16,600
2023/01/12 815 819 813 815 19,000
2023/01/11 816 824 816 823 10,300
2023/01/10 815 821 813 816 11,900
2023/01/06 812 813 807 811 11,900
2023/01/05 812 818 807 807 15,500
2023/01/04 829 829 812 813 17,400

このページの先頭へ