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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 4,125 | 4,165 | 4,125 | 4,165 | 300 |
| 2025/04/15 | 4,205 | 4,205 | 4,135 | 4,135 | 300 |
| 2025/04/14 | 4,235 | 4,235 | 4,210 | 4,220 | 500 |
| 2025/04/11 | 4,080 | 4,200 | 4,080 | 4,200 | 500 |
| 2025/04/10 | 4,200 | 4,220 | 4,130 | 4,220 | 5,000 |
| 2025/04/09 | 4,100 | 4,150 | 4,020 | 4,025 | 3,800 |
| 2025/04/08 | 4,020 | 4,240 | 3,950 | 4,240 | 8,700 |
| 2025/04/07 | 3,885 | 3,885 | 3,655 | 3,825 | 23,500 |
| 2025/04/04 | 3,940 | 3,965 | 3,885 | 3,955 | 14,300 |
| 2025/04/03 | 4,000 | 4,055 | 3,985 | 3,985 | 16,400 |
| 2025/04/02 | 4,035 | 4,085 | 3,995 | 4,085 | 4,700 |
| 2025/04/01 | 4,005 | 4,025 | 3,980 | 4,025 | 4,100 |
| 2025/03/31 | 3,820 | 4,000 | 3,800 | 3,995 | 7,400 |
| 2025/03/28 | 3,745 | 3,900 | 3,745 | 3,890 | 12,800 |
| 2025/03/27 | 3,880 | 3,890 | 3,855 | 3,855 | 4,800 |
| 2025/03/26 | 3,900 | 3,900 | 3,865 | 3,885 | 2,800 |
| 2025/03/25 | 3,865 | 3,880 | 3,865 | 3,880 | 1,500 |
| 2025/03/24 | 3,830 | 3,910 | 3,830 | 3,855 | 5,500 |
| 2025/03/21 | 3,840 | 3,845 | 3,800 | 3,845 | 12,400 |
| 2025/03/19 | 3,865 | 3,895 | 3,835 | 3,840 | 8,400 |
| 2025/03/18 | 3,820 | 3,845 | 3,820 | 3,820 | 5,600 |
| 2025/03/17 | 3,850 | 3,865 | 3,805 | 3,805 | 8,200 |
| 2025/03/14 | 3,860 | 3,870 | 3,800 | 3,855 | 21,200 |
| 2025/03/13 | 3,920 | 3,920 | 3,840 | 3,865 | 6,400 |
| 2025/03/12 | 3,970 | 3,970 | 3,920 | 3,925 | 2,000 |
| 2025/03/11 | 3,965 | 3,990 | 3,940 | 3,950 | 2,700 |
| 2025/03/10 | 3,985 | 4,040 | 3,980 | 3,995 | 5,100 |
| 2025/03/07 | 4,005 | 4,015 | 3,985 | 3,990 | 3,300 |
| 2025/03/06 | 4,045 | 4,100 | 4,020 | 4,050 | 4,400 |
| 2025/03/05 | 4,100 | 4,100 | 4,050 | 4,050 | 1,500 |
| 2025/03/04 | 4,140 | 4,140 | 4,060 | 4,100 | 1,100 |
| 2025/03/03 | 4,210 | 4,300 | 4,075 | 4,075 | 5,800 |
| 2025/02/28 | 4,010 | 4,100 | 3,975 | 4,005 | 3,700 |
| 2025/02/27 | 4,050 | 4,070 | 4,015 | 4,060 | 1,200 |
| 2025/02/26 | 4,025 | 4,050 | 3,965 | 4,050 | 5,600 |
| 2025/02/25 | 4,030 | 4,050 | 3,925 | 4,025 | 9,700 |
| 2025/02/21 | 4,300 | 4,300 | 4,160 | 4,170 | 5,000 |
| 2025/02/20 | 4,000 | 4,245 | 4,000 | 4,175 | 12,400 |
| 2025/02/19 | 4,000 | 4,050 | 3,930 | 4,000 | 4,200 |
| 2025/02/18 | 4,120 | 4,120 | 3,930 | 3,985 | 10,200 |
| 2025/02/17 | 3,945 | 4,190 | 3,875 | 4,000 | 19,100 |
| 2025/02/14 | 4,185 | 4,195 | 3,770 | 3,845 | 65,700 |
| 2025/02/13 | 3,980 | 3,980 | 3,980 | 3,980 | 7,000 |
| 2025/02/12 | 3,280 | 3,280 | 3,280 | 3,280 | 2,300 |
| 2025/02/10 | 2,666 | 2,779 | 2,666 | 2,779 | 7,600 |
| 2025/02/07 | 2,676 | 2,677 | 2,620 | 2,666 | 1,200 |
| 2025/02/06 | 2,670 | 2,676 | 2,642 | 2,676 | 1,000 |
| 2025/02/05 | 2,669 | 2,670 | 2,669 | 2,670 | 200 |
| 2025/02/04 | 2,669 | 2,673 | 2,620 | 2,620 | 800 |
| 2025/02/03 | 2,663 | 2,663 | 2,663 | 2,663 | 300 |
| 2025/01/31 | 2,604 | 2,613 | 2,604 | 2,613 | 200 |
| 2025/01/30 | 2,639 | 2,650 | 2,639 | 2,650 | 200 |
| 2025/01/29 | 2,639 | 2,639 | 2,639 | 2,639 | 100 |
| 2025/01/28 | 2,527 | 2,678 | 2,527 | 2,639 | 3,400 |
| 2025/01/27 | 2,608 | 2,608 | 2,469 | 2,553 | 5,100 |
| 2025/01/24 | 2,687 | 2,687 | 2,658 | 2,658 | 1,000 |
| 2025/01/23 | 2,670 | 2,670 | 2,645 | 2,658 | 1,000 |
| 2025/01/22 | 2,663 | 2,663 | 2,663 | 2,663 | 100 |
| 2025/01/20 | 2,663 | 2,663 | 2,663 | 2,663 | 200 |
| 2025/01/17 | 2,663 | 2,663 | 2,663 | 2,663 | 100 |
| 2025/01/15 | 2,662 | 2,662 | 2,662 | 2,662 | 100 |
| 2025/01/14 | 2,700 | 2,700 | 2,699 | 2,699 | 200 |
| 2025/01/10 | 2,697 | 2,699 | 2,697 | 2,699 | 500 |
| 2025/01/09 | 2,625 | 2,675 | 2,625 | 2,675 | 200 |
| 2025/01/08 | 2,645 | 2,645 | 2,645 | 2,645 | 100 |
| 2025/01/07 | 2,612 | 2,645 | 2,612 | 2,645 | 300 |
| 2025/01/06 | 2,647 | 2,650 | 2,602 | 2,602 | 900 |
| 2024/12/30 | 2,556 | 2,620 | 2,556 | 2,597 | 500 |
| 2024/12/27 | 2,551 | 2,558 | 2,551 | 2,555 | 500 |
| 2024/12/26 | 2,515 | 2,550 | 2,515 | 2,550 | 600 |
| 2024/12/25 | 2,539 | 2,539 | 2,515 | 2,515 | 1,700 |
| 2024/12/24 | 2,515 | 2,515 | 2,496 | 2,500 | 3,300 |
| 2024/12/23 | 2,498 | 2,498 | 2,496 | 2,498 | 300 |
| 2024/12/20 | 2,451 | 2,500 | 2,451 | 2,499 | 800 |
| 2024/12/19 | 2,456 | 2,456 | 2,446 | 2,446 | 400 |
| 2024/12/18 | 2,422 | 2,446 | 2,422 | 2,446 | 300 |
| 2024/12/17 | 2,420 | 2,420 | 2,420 | 2,420 | 300 |
| 2024/12/16 | 2,406 | 2,449 | 2,406 | 2,449 | 1,100 |
| 2024/12/13 | 2,501 | 2,501 | 2,455 | 2,455 | 400 |
| 2024/12/12 | 2,439 | 2,550 | 2,439 | 2,491 | 2,100 |
| 2024/12/11 | 2,420 | 2,422 | 2,404 | 2,404 | 500 |
| 2024/12/10 | 2,422 | 2,423 | 2,422 | 2,423 | 600 |
| 2024/12/05 | 2,412 | 2,456 | 2,412 | 2,456 | 1,400 |
| 2024/12/04 | 2,457 | 2,457 | 2,411 | 2,411 | 200 |
| 2024/12/03 | 2,463 | 2,463 | 2,458 | 2,458 | 1,200 |
| 2024/12/02 | 2,469 | 2,469 | 2,469 | 2,469 | 1,500 |
| 2024/11/29 | 2,400 | 2,400 | 2,400 | 2,400 | 200 |
| 2024/11/28 | 2,387 | 2,387 | 2,380 | 2,382 | 1,100 |
| 2024/11/26 | 2,437 | 2,437 | 2,437 | 2,437 | 400 |
| 2024/11/25 | 2,498 | 2,498 | 2,420 | 2,466 | 5,300 |
| 2024/11/22 | 2,496 | 2,496 | 2,496 | 2,496 | 100 |
| 2024/11/21 | 2,499 | 2,499 | 2,491 | 2,491 | 200 |
| 2024/11/19 | 2,500 | 2,500 | 2,500 | 2,500 | 300 |
| 2024/11/18 | 2,486 | 2,489 | 2,471 | 2,475 | 1,200 |
| 2024/11/15 | 2,506 | 2,506 | 2,506 | 2,506 | 100 |
| 2024/11/14 | 2,518 | 2,521 | 2,504 | 2,510 | 1,600 |
| 2024/11/13 | 2,519 | 2,550 | 2,519 | 2,532 | 700 |
| 2024/11/12 | 2,531 | 2,617 | 2,512 | 2,519 | 6,100 |
| 2024/11/11 | 2,602 | 2,675 | 2,602 | 2,650 | 1,600 |
| 2024/11/08 | 2,569 | 2,600 | 2,568 | 2,600 | 500 |
| 2024/11/07 | 2,514 | 2,560 | 2,514 | 2,557 | 1,400 |
| 2024/11/06 | 2,513 | 2,530 | 2,502 | 2,508 | 1,900 |
| 2024/11/05 | 2,530 | 2,530 | 2,530 | 2,530 | 100 |
| 2024/11/01 | 2,533 | 2,564 | 2,525 | 2,564 | 600 |
| 2024/10/30 | 2,560 | 2,572 | 2,533 | 2,533 | 2,200 |
| 2024/10/28 | 2,653 | 2,653 | 2,613 | 2,613 | 600 |
| 2024/10/25 | 2,704 | 2,704 | 2,680 | 2,680 | 1,700 |
| 2024/10/24 | 2,728 | 2,778 | 2,728 | 2,778 | 500 |
| 2024/10/23 | 2,756 | 2,778 | 2,756 | 2,778 | 500 |
| 2024/10/22 | 2,700 | 2,774 | 2,700 | 2,774 | 800 |
| 2024/10/21 | 2,685 | 2,685 | 2,675 | 2,675 | 200 |
| 2024/10/17 | 2,720 | 2,720 | 2,720 | 2,720 | 300 |
| 2024/10/16 | 2,675 | 2,675 | 2,675 | 2,675 | 300 |
| 2024/10/15 | 2,725 | 2,725 | 2,725 | 2,725 | 100 |
| 2024/10/11 | 2,725 | 2,730 | 2,725 | 2,725 | 700 |
| 2024/10/10 | 2,725 | 2,775 | 2,725 | 2,775 | 200 |
| 2024/10/09 | 2,720 | 2,720 | 2,720 | 2,720 | 200 |
| 2024/10/08 | 2,723 | 2,723 | 2,723 | 2,723 | 200 |
| 2024/10/04 | 2,773 | 2,773 | 2,773 | 2,773 | 300 |
| 2024/10/03 | 2,771 | 2,795 | 2,771 | 2,795 | 300 |
| 2024/10/02 | 2,750 | 2,800 | 2,750 | 2,800 | 700 |
| 2024/10/01 | 2,785 | 2,785 | 2,704 | 2,704 | 300 |
| 2024/09/30 | 2,803 | 2,864 | 2,785 | 2,785 | 1,200 |
| 2024/09/27 | 2,703 | 2,703 | 2,703 | 2,703 | 300 |
| 2024/09/26 | 2,788 | 2,800 | 2,755 | 2,755 | 1,100 |
| 2024/09/25 | 2,771 | 2,779 | 2,770 | 2,779 | 1,100 |
| 2024/09/24 | 2,770 | 2,770 | 2,770 | 2,770 | 100 |
| 2024/09/20 | 2,751 | 2,770 | 2,751 | 2,770 | 500 |
| 2024/09/19 | 2,730 | 2,740 | 2,720 | 2,720 | 900 |
| 2024/09/18 | 2,721 | 2,721 | 2,701 | 2,720 | 300 |
| 2024/09/17 | 2,721 | 2,721 | 2,721 | 2,721 | 200 |
| 2024/09/11 | 2,720 | 2,721 | 2,720 | 2,721 | 600 |
| 2024/09/10 | 2,730 | 2,730 | 2,730 | 2,730 | 300 |
| 2024/09/09 | 2,713 | 2,754 | 2,654 | 2,730 | 1,000 |
| 2024/09/06 | 2,730 | 2,730 | 2,730 | 2,730 | 300 |
| 2024/09/05 | 2,728 | 2,769 | 2,728 | 2,769 | 900 |
| 2024/09/04 | 2,738 | 2,771 | 2,721 | 2,731 | 400 |
| 2024/09/03 | 2,730 | 2,780 | 2,721 | 2,740 | 5,200 |
| 2024/09/02 | 2,721 | 2,730 | 2,721 | 2,730 | 500 |
| 2024/08/30 | 2,710 | 2,710 | 2,710 | 2,710 | 400 |
| 2024/08/29 | 2,720 | 2,720 | 2,715 | 2,715 | 400 |
| 2024/08/28 | 2,698 | 2,728 | 2,670 | 2,670 | 2,900 |
| 2024/08/23 | 2,663 | 2,670 | 2,662 | 2,665 | 1,400 |
| 2024/08/22 | 2,700 | 2,700 | 2,662 | 2,662 | 400 |
| 2024/08/21 | 2,659 | 2,681 | 2,659 | 2,680 | 1,700 |
| 2024/08/20 | 2,688 | 2,690 | 2,661 | 2,662 | 800 |
| 2024/08/19 | 2,669 | 2,683 | 2,622 | 2,683 | 400 |
| 2024/08/16 | 2,605 | 2,683 | 2,605 | 2,670 | 2,400 |
| 2024/08/15 | 2,540 | 2,560 | 2,525 | 2,555 | 2,800 |
| 2024/08/14 | 2,594 | 2,630 | 2,580 | 2,590 | 1,200 |
| 2024/08/13 | 2,407 | 2,594 | 2,407 | 2,594 | 25,800 |
| 2024/08/09 | 2,462 | 2,612 | 2,403 | 2,403 | 1,500 |
| 2024/08/08 | 2,367 | 2,461 | 2,351 | 2,461 | 1,500 |
| 2024/08/07 | 2,300 | 2,306 | 2,299 | 2,299 | 2,900 |
| 2024/08/06 | 2,205 | 2,300 | 2,205 | 2,300 | 1,700 |
| 2024/08/05 | 2,503 | 2,503 | 2,200 | 2,200 | 3,700 |
| 2024/08/02 | 2,754 | 2,754 | 2,525 | 2,586 | 1,800 |
| 2024/07/31 | 2,722 | 2,847 | 2,722 | 2,840 | 1,500 |
| 2024/07/30 | 2,742 | 2,742 | 2,742 | 2,742 | 100 |
| 2024/07/29 | 2,742 | 2,742 | 2,742 | 2,742 | 400 |
| 2024/07/26 | 2,739 | 2,739 | 2,739 | 2,739 | 200 |