かわでん(6648)の株価時系列情報
かわでん(6648)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 |
|---|---|---|---|---|---|
| 2026/02/10 | 2,103 | 2,256 | 2,100 | 2,190 | 591,400 |
| 2026/02/09 | 2,318 | 2,357 | 2,234 | 2,339 | 295,500 |
| 2026/02/06 | 2,190 | 2,276 | 2,167 | 2,268 | 157,400 |
| 2026/02/05 | 2,160 | 2,195 | 2,148 | 2,165 | 94,500 |
| 2026/02/04 | 2,102 | 2,150 | 2,082 | 2,139 | 67,000 |
| 2026/02/03 | 2,120 | 2,166 | 2,102 | 2,120 | 130,100 |
| 2026/02/02 | 2,041 | 2,128 | 2,027 | 2,081 | 101,600 |
| 2026/01/30 | 2,122 | 2,144 | 2,051 | 2,061 | 96,100 |
| 2026/01/29 | 2,145 | 2,171 | 2,080 | 2,122 | 81,000 |
| 2026/01/28 | 2,120 | 2,175 | 2,102 | 2,156 | 89,100 |
| 2026/01/27 | 2,190 | 2,227 | 2,114 | 2,139 | 116,800 |
| 2026/01/26 | 2,201 | 2,269 | 2,178 | 2,193 | 68,200 |
| 2026/01/23 | 2,200 | 2,269 | 2,195 | 2,225 | 80,200 |
| 2026/01/22 | 2,238 | 2,247 | 2,171 | 2,202 | 121,800 |
| 2026/01/21 | 2,190 | 2,287 | 2,167 | 2,238 | 101,700 |
| 2026/01/20 | 2,247 | 2,279 | 2,229 | 2,251 | 58,500 |
| 2026/01/19 | 2,280 | 2,290 | 2,222 | 2,247 | 105,700 |
| 2026/01/16 | 2,250 | 2,343 | 2,190 | 2,313 | 138,100 |
| 2026/01/15 | 2,223 | 2,320 | 2,222 | 2,240 | 104,700 |
| 2026/01/14 | 2,232 | 2,282 | 2,205 | 2,259 | 128,200 |
| 2026/01/13 | 2,260 | 2,283 | 2,183 | 2,282 | 165,400 |
| 2026/01/09 | 2,271 | 2,313 | 2,234 | 2,245 | 122,500 |
| 2026/01/08 | 2,361 | 2,370 | 2,244 | 2,245 | 224,800 |
| 2026/01/07 | 2,420 | 2,431 | 2,301 | 2,379 | 374,500 |
| 2026/01/06 | 2,780 | 2,780 | 2,520 | 2,570 | 305,900 |
| 2026/01/05 | 2,600 | 2,735 | 2,533 | 2,680 | 209,600 |
| 2025/12/30 | 2,380 | 2,594 | 2,330 | 2,532 | 257,700 |
| 2025/12/29 | 2,400 | 2,420 | 2,240 | 2,331 | 144,200 |
| 2025/12/29 | 1 -> 5.00 分割 | ||||
| 2025/12/26 | 10,810 | 11,700 | 10,810 | 11,500 | 29,600 |
| 2025/12/25 | 10,660 | 11,020 | 10,660 | 10,700 | 15,500 |
| 2025/12/24 | 11,000 | 11,080 | 10,510 | 10,610 | 26,500 |
| 2025/12/23 | 10,200 | 10,760 | 10,060 | 10,760 | 33,100 |
| 2025/12/22 | 10,040 | 10,130 | 9,900 | 10,060 | 21,400 |
| 2025/12/19 | 9,770 | 9,910 | 9,650 | 9,890 | 14,400 |
| 2025/12/18 | 9,520 | 9,780 | 9,450 | 9,780 | 18,600 |
| 2025/12/17 | 9,500 | 9,600 | 9,370 | 9,520 | 16,100 |
| 2025/12/16 | 9,450 | 9,460 | 9,200 | 9,360 | 9,600 |
| 2025/12/15 | 9,430 | 9,470 | 9,350 | 9,470 | 6,100 |
| 2025/12/12 | 9,520 | 9,520 | 9,330 | 9,370 | 8,300 |
| 2025/12/11 | 9,540 | 9,550 | 9,250 | 9,420 | 14,400 |
| 2025/12/10 | 9,450 | 9,500 | 9,300 | 9,500 | 18,100 |
| 2025/12/09 | 9,160 | 9,430 | 9,120 | 9,410 | 26,700 |
| 2025/12/08 | 8,880 | 9,180 | 8,880 | 9,040 | 18,300 |
| 2025/12/05 | 8,810 | 8,940 | 8,720 | 8,840 | 17,200 |
| 2025/12/04 | 9,000 | 9,150 | 8,760 | 8,870 | 26,100 |
| 2025/12/03 | 9,020 | 9,030 | 8,890 | 8,970 | 15,100 |
| 2025/12/02 | 9,160 | 9,170 | 8,940 | 9,010 | 11,600 |
| 2025/12/01 | 9,280 | 9,350 | 8,840 | 9,110 | 18,400 |
| 2025/11/28 | 9,060 | 9,220 | 9,000 | 9,200 | 12,000 |
| 2025/11/27 | 9,000 | 9,220 | 8,950 | 9,130 | 17,400 |
| 2025/11/26 | 8,970 | 9,080 | 8,860 | 8,960 | 18,500 |
| 2025/11/25 | 9,190 | 9,320 | 8,920 | 8,920 | 19,600 |
| 2025/11/21 | 9,240 | 9,300 | 8,850 | 9,040 | 23,700 |
| 2025/11/20 | 9,370 | 9,590 | 9,280 | 9,540 | 26,900 |
| 2025/11/19 | 9,140 | 9,270 | 8,810 | 8,920 | 20,800 |
| 2025/11/18 | 9,540 | 9,540 | 9,120 | 9,200 | 19,400 |
| 2025/11/17 | 9,250 | 9,590 | 9,210 | 9,590 | 16,800 |
| 2025/11/14 | 9,400 | 9,430 | 9,200 | 9,220 | 14,200 |
| 2025/11/13 | 9,420 | 9,690 | 9,180 | 9,510 | 19,700 |
| 2025/11/12 | 8,800 | 9,580 | 8,740 | 9,270 | 35,200 |
| 2025/11/11 | 9,700 | 9,790 | 8,780 | 8,950 | 62,700 |
| 2025/11/10 | 8,990 | 9,310 | 8,900 | 9,100 | 30,500 |
| 2025/11/07 | 8,910 | 9,230 | 8,860 | 8,940 | 15,700 |
| 2025/11/06 | 9,390 | 9,390 | 8,980 | 9,120 | 12,600 |
| 2025/11/05 | 9,250 | 9,280 | 8,430 | 9,280 | 48,300 |
| 2025/11/04 | 9,030 | 9,450 | 9,030 | 9,400 | 28,100 |
| 2025/10/31 | 9,630 | 9,630 | 8,940 | 9,020 | 90,600 |
| 2025/10/30 | 9,590 | 9,590 | 9,590 | 9,590 | 7,700 |
| 2025/10/29 | 8,700 | 8,800 | 8,020 | 8,090 | 39,900 |
| 2025/10/28 | 8,490 | 8,550 | 8,320 | 8,420 | 19,500 |
| 2025/10/27 | 8,400 | 8,500 | 8,270 | 8,410 | 10,600 |
| 2025/10/24 | 8,140 | 8,300 | 8,000 | 8,290 | 17,500 |
| 2025/10/23 | 8,150 | 8,150 | 7,940 | 8,060 | 8,700 |
| 2025/10/22 | 7,970 | 8,190 | 7,880 | 8,190 | 10,200 |
| 2025/10/21 | 7,890 | 8,140 | 7,890 | 8,020 | 12,400 |
| 2025/10/20 | 7,680 | 7,980 | 7,680 | 7,850 | 8,300 |
| 2025/10/17 | 7,810 | 7,850 | 7,610 | 7,610 | 3,900 |
| 2025/10/16 | 7,880 | 7,960 | 7,800 | 7,810 | 6,000 |
| 2025/10/15 | 7,320 | 7,770 | 7,320 | 7,770 | 6,900 |
| 2025/10/14 | 7,550 | 7,760 | 7,200 | 7,410 | 17,900 |
| 2025/10/10 | 7,910 | 8,050 | 7,650 | 7,700 | 13,300 |
| 2025/10/09 | 7,800 | 8,030 | 7,790 | 7,950 | 9,400 |
| 2025/10/08 | 7,600 | 7,860 | 7,590 | 7,790 | 7,700 |
| 2025/10/07 | 7,900 | 8,150 | 7,620 | 7,620 | 14,500 |
| 2025/10/06 | 7,800 | 7,900 | 7,420 | 7,800 | 16,200 |
| 2025/10/03 | 7,620 | 7,720 | 7,560 | 7,630 | 6,000 |
| 2025/10/02 | 7,700 | 7,780 | 7,560 | 7,660 | 4,800 |
| 2025/10/01 | 8,030 | 8,030 | 7,570 | 7,600 | 9,300 |
| 2025/09/30 | 8,100 | 8,190 | 7,820 | 7,880 | 6,700 |
| 2025/09/29 | 7,610 | 8,200 | 7,510 | 8,160 | 11,200 |
| 2025/09/26 | 7,870 | 8,020 | 7,750 | 7,770 | 10,500 |
| 2025/09/25 | 7,870 | 8,190 | 7,810 | 7,870 | 26,700 |
| 2025/09/24 | 7,790 | 7,790 | 7,460 | 7,630 | 11,400 |
| 2025/09/22 | 7,950 | 7,980 | 7,720 | 7,840 | 14,900 |
| 2025/09/19 | 7,710 | 7,940 | 7,690 | 7,880 | 11,500 |
| 2025/09/18 | 7,510 | 7,900 | 7,510 | 7,560 | 18,500 |
| 2025/09/17 | 7,510 | 7,510 | 7,310 | 7,360 | 5,600 |
| 2025/09/16 | 7,560 | 7,640 | 7,420 | 7,540 | 8,200 |
| 2025/09/12 | 7,310 | 7,670 | 7,240 | 7,410 | 10,900 |
| 2025/09/11 | 7,270 | 7,390 | 7,180 | 7,310 | 8,100 |
| 2025/09/10 | 7,140 | 7,190 | 7,030 | 7,120 | 3,700 |
| 2025/09/09 | 7,280 | 7,470 | 7,100 | 7,140 | 8,200 |
| 2025/09/08 | 7,230 | 7,250 | 7,050 | 7,180 | 7,500 |
| 2025/09/05 | 7,270 | 7,270 | 7,080 | 7,230 | 4,600 |
| 2025/09/04 | 7,010 | 7,400 | 7,010 | 7,120 | 17,200 |
| 2025/09/03 | 6,870 | 6,980 | 6,810 | 6,810 | 4,900 |
| 2025/09/02 | 7,300 | 7,300 | 6,840 | 7,000 | 13,000 |
| 2025/09/01 | 6,940 | 7,340 | 6,930 | 7,300 | 13,100 |
| 2025/08/29 | 7,150 | 7,150 | 6,850 | 6,950 | 5,400 |
| 2025/08/28 | 7,040 | 7,130 | 6,870 | 7,050 | 6,200 |
| 2025/08/27 | 7,440 | 7,530 | 7,020 | 7,040 | 6,800 |
| 2025/08/26 | 7,480 | 7,690 | 7,430 | 7,440 | 5,500 |
| 2025/08/25 | 7,550 | 7,760 | 7,500 | 7,760 | 12,200 |
| 2025/08/22 | 7,210 | 7,500 | 7,210 | 7,470 | 7,700 |
| 2025/08/21 | 7,520 | 7,560 | 7,210 | 7,360 | 11,800 |
| 2025/08/20 | 7,080 | 7,550 | 7,080 | 7,450 | 20,900 |
| 2025/08/19 | 7,400 | 7,490 | 7,180 | 7,230 | 18,300 |
| 2025/08/18 | 6,600 | 7,400 | 6,600 | 7,330 | 35,100 |
| 2025/08/15 | 6,060 | 6,550 | 6,060 | 6,540 | 20,200 |
| 2025/08/14 | 6,450 | 6,450 | 6,060 | 6,060 | 11,900 |
| 2025/08/13 | 5,980 | 6,500 | 5,980 | 6,270 | 37,700 |
| 2025/08/12 | 6,140 | 6,770 | 5,850 | 6,380 | 91,200 |
| 2025/08/08 | 5,940 | 6,040 | 5,890 | 6,040 | 19,100 |
| 2025/08/07 | 4,810 | 5,100 | 4,810 | 5,040 | 13,100 |
| 2025/08/06 | 4,730 | 4,785 | 4,655 | 4,760 | 7,500 |
| 2025/08/05 | 4,690 | 4,745 | 4,685 | 4,685 | 6,200 |
| 2025/08/04 | 4,595 | 4,725 | 4,595 | 4,725 | 2,000 |
| 2025/08/01 | 4,430 | 4,610 | 4,430 | 4,595 | 5,200 |
| 2025/07/31 | 4,430 | 4,500 | 4,430 | 4,490 | 5,600 |
| 2025/07/30 | 4,440 | 4,440 | 4,335 | 4,415 | 4,300 |
| 2025/07/29 | 4,450 | 4,450 | 4,360 | 4,440 | 5,500 |
| 2025/07/28 | 4,400 | 4,470 | 4,355 | 4,430 | 6,400 |
| 2025/07/25 | 4,475 | 4,475 | 4,335 | 4,385 | 8,600 |
| 2025/07/24 | 4,400 | 4,430 | 4,380 | 4,405 | 6,000 |
| 2025/07/23 | 4,475 | 4,490 | 4,435 | 4,470 | 4,800 |
| 2025/07/22 | 4,445 | 4,570 | 4,445 | 4,570 | 1,300 |
| 2025/07/18 | 4,470 | 4,470 | 4,430 | 4,430 | 200 |
| 2025/07/17 | 4,450 | 4,450 | 4,450 | 4,450 | 300 |
| 2025/07/16 | 4,445 | 4,450 | 4,400 | 4,450 | 1,000 |
| 2025/07/15 | 4,405 | 4,450 | 4,405 | 4,425 | 1,700 |
| 2025/07/14 | 4,415 | 4,415 | 4,375 | 4,375 | 400 |
| 2025/07/11 | 4,405 | 4,410 | 4,375 | 4,375 | 700 |
| 2025/07/10 | 4,345 | 4,395 | 4,345 | 4,395 | 600 |
| 2025/07/09 | 4,450 | 4,450 | 4,225 | 4,345 | 1,800 |
| 2025/07/08 | 4,450 | 4,450 | 4,420 | 4,435 | 400 |
| 2025/07/07 | 4,450 | 4,455 | 4,450 | 4,455 | 800 |
| 2025/07/04 | 4,420 | 4,420 | 4,420 | 4,420 | 300 |
| 2025/07/03 | 4,370 | 4,425 | 4,370 | 4,425 | 200 |
| 2025/07/02 | 4,300 | 4,425 | 4,300 | 4,425 | 1,400 |
| 2025/07/01 | 4,370 | 4,370 | 4,370 | 4,370 | 100 |
| 2025/06/30 | 4,215 | 4,370 | 4,200 | 4,370 | 1,500 |
| 2025/06/27 | 4,320 | 4,330 | 4,210 | 4,240 | 1,600 |
| 2025/06/26 | 4,360 | 4,360 | 4,250 | 4,250 | 3,000 |
| 2025/06/25 | 4,365 | 4,365 | 4,365 | 4,365 | 400 |
| 2025/06/24 | 4,340 | 4,365 | 4,340 | 4,365 | 400 |
| 2025/06/23 | 4,375 | 4,380 | 4,310 | 4,380 | 1,700 |
| 2025/06/20 | 4,375 | 4,375 | 4,360 | 4,360 | 300 |
| 2025/06/19 | 4,385 | 4,430 | 4,385 | 4,410 | 700 |
| 2025/06/18 | 4,455 | 4,455 | 4,350 | 4,350 | 1,300 |
| 2025/06/17 | 4,350 | 4,465 | 4,345 | 4,465 | 800 |
| 2025/06/16 | 4,400 | 4,470 | 4,375 | 4,375 | 900 |
| 2025/06/13 | 4,460 | 4,480 | 4,420 | 4,470 | 500 |
| 2025/06/12 | 4,470 | 4,540 | 4,470 | 4,475 | 800 |
| 2025/06/11 | 4,480 | 4,555 | 4,480 | 4,480 | 1,700 |
| 2025/06/10 | 4,430 | 4,490 | 4,430 | 4,490 | 600 |
| 2025/06/09 | 4,415 | 4,480 | 4,415 | 4,430 | 700 |
| 2025/06/06 | 4,410 | 4,415 | 4,410 | 4,415 | 300 |
| 2025/06/05 | 4,455 | 4,480 | 4,455 | 4,480 | 400 |
| 2025/06/04 | 4,405 | 4,450 | 4,400 | 4,450 | 500 |
| 2025/06/03 | 4,410 | 4,410 | 4,405 | 4,405 | 300 |
| 2025/06/02 | 4,525 | 4,525 | 4,440 | 4,470 | 600 |
| 2025/05/30 | 4,470 | 4,520 | 4,415 | 4,520 | 1,600 |
| 2025/05/29 | 4,425 | 4,470 | 4,340 | 4,470 | 1,000 |
| 2025/05/28 | 4,355 | 4,465 | 4,300 | 4,465 | 2,000 |
| 2025/05/27 | 4,410 | 4,480 | 4,330 | 4,425 | 2,600 |
| 2025/05/26 | 4,485 | 4,485 | 4,480 | 4,480 | 1,000 |
| 2025/05/23 | 4,490 | 4,500 | 4,430 | 4,480 | 2,900 |
| 2025/05/22 | 4,435 | 4,435 | 4,300 | 4,425 | 4,600 |
| 2025/05/21 | 4,200 | 4,380 | 4,200 | 4,380 | 2,800 |
| 2025/05/20 | 4,200 | 4,245 | 4,185 | 4,185 | 1,300 |
| 2025/05/19 | 4,125 | 4,195 | 4,125 | 4,195 | 300 |
| 2025/05/16 | 4,035 | 4,210 | 4,035 | 4,120 | 4,500 |
| 2025/05/15 | 4,045 | 4,110 | 4,005 | 4,085 | 1,900 |
| 2025/05/14 | 4,140 | 4,140 | 3,995 | 4,035 | 6,700 |
| 2025/05/13 | 4,105 | 4,105 | 3,950 | 4,070 | 11,200 |
| 2025/05/12 | 4,000 | 4,230 | 3,950 | 4,035 | 34,200 |
| 2025/05/09 | 4,335 | 4,480 | 4,305 | 4,480 | 5,500 |
| 2025/05/08 | 4,475 | 4,475 | 4,320 | 4,340 | 2,200 |
| 2025/05/07 | 4,475 | 4,475 | 4,410 | 4,475 | 1,400 |
| 2025/05/02 | 4,475 | 4,485 | 4,435 | 4,475 | 18,900 |
| 2025/05/01 | 4,540 | 4,540 | 4,475 | 4,475 | 600 |
| 2025/04/30 | 4,300 | 4,610 | 4,300 | 4,600 | 7,500 |
| 2025/04/28 | 4,190 | 4,300 | 4,190 | 4,300 | 5,500 |
| 2025/04/25 | 4,155 | 4,215 | 4,155 | 4,195 | 3,100 |
| 2025/04/24 | 4,150 | 4,215 | 4,135 | 4,155 | 3,300 |
| 2025/04/23 | 4,185 | 4,185 | 4,145 | 4,145 | 1,000 |
| 2025/04/22 | 4,195 | 4,195 | 4,195 | 4,195 | 100 |
| 2025/04/21 | 4,195 | 4,195 | 4,125 | 4,125 | 1,800 |
| 2025/04/18 | 4,165 | 4,220 | 4,160 | 4,200 | 2,800 |
| 2025/04/17 | 4,175 | 4,175 | 4,175 | 4,175 | 100 |