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

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
2026/06/26 1,850 1,870 1,743 1,807 93,500
2026/06/25 1,839 1,911 1,839 1,901 71,500
2026/06/24 1,808 1,810 1,754 1,799 61,300
2026/06/23 1,901 1,907 1,819 1,819 39,200
2026/06/22 1,815 1,879 1,813 1,853 60,600
2026/06/19 1,825 1,864 1,812 1,814 50,200
2026/06/18 1,777 1,825 1,772 1,796 49,800
2026/06/17 1,705 1,786 1,705 1,779 62,800
2026/06/16 1,730 1,743 1,700 1,714 54,500
2026/06/15 1,640 1,740 1,640 1,735 70,900
2026/06/12 1,611 1,618 1,559 1,601 63,000
2026/06/11 1,570 1,585 1,546 1,576 61,700
2026/06/10 1,625 1,625 1,580 1,600 96,000
2026/06/09 1,660 1,686 1,630 1,656 38,200
2026/06/08 1,661 1,680 1,614 1,654 76,200
2026/06/05 1,671 1,755 1,671 1,741 54,600
2026/06/04 1,677 1,720 1,652 1,684 48,100
2026/06/03 1,685 1,715 1,671 1,696 30,400
2026/06/02 1,715 1,715 1,653 1,669 56,700
2026/06/01 1,707 1,750 1,668 1,729 76,900
2026/05/29 1,736 1,744 1,703 1,720 86,700
2026/05/28 1,780 1,793 1,706 1,741 110,100
2026/05/27 1,820 1,820 1,735 1,752 147,500
2026/05/26 1,853 1,862 1,817 1,848 52,500
2026/05/25 1,853 1,909 1,833 1,853 60,400
2026/05/22 1,825 1,859 1,809 1,821 45,300
2026/05/21 1,834 1,860 1,803 1,820 51,800
2026/05/20 1,760 1,810 1,706 1,799 109,000
2026/05/19 1,854 1,869 1,770 1,799 171,200
2026/05/18 1,917 1,918 1,813 1,860 179,000
2026/05/15 2,047 2,090 1,929 1,941 134,100
2026/05/14 2,125 2,173 1,996 2,044 277,100
2026/05/13 2,381 2,390 2,304 2,365 71,600
2026/05/12 2,421 2,466 2,400 2,400 56,100
2026/05/11 2,594 2,599 2,410 2,432 111,900
2026/05/08 2,390 2,565 2,362 2,562 119,700
2026/05/07 2,300 2,413 2,285 2,395 96,700
2026/05/01 2,200 2,261 2,167 2,241 49,200
2026/04/30 2,178 2,235 2,133 2,235 47,500
2026/04/28 2,132 2,211 2,132 2,205 56,200
2026/04/27 2,081 2,116 2,037 2,082 34,400
2026/04/24 2,145 2,170 2,027 2,081 53,300
2026/04/23 2,126 2,160 2,104 2,145 48,500
2026/04/22 2,108 2,128 2,083 2,122 32,800
2026/04/21 2,072 2,125 2,043 2,117 42,200
2026/04/20 2,023 2,095 2,015 2,072 26,900
2026/04/17 2,078 2,078 2,006 2,028 35,400
2026/04/16 2,031 2,075 2,019 2,065 57,800
2026/04/15 2,054 2,076 2,002 2,019 83,600
2026/04/14 2,107 2,119 1,978 2,034 184,000
2026/04/13 2,100 2,166 2,075 2,090 71,500
2026/04/10 2,198 2,248 2,130 2,147 69,200
2026/04/09 2,240 2,240 2,150 2,187 87,600
2026/04/08 2,210 2,279 2,194 2,240 111,200
2026/04/07 2,092 2,127 2,078 2,123 48,800
2026/04/06 2,054 2,125 2,039 2,092 52,100
2026/04/03 2,071 2,093 2,007 2,053 50,000
2026/03/27 2,112 2,132 2,055 2,100 55,100
2026/03/26 2,234 2,256 2,135 2,156 57,200
2026/03/25 2,238 2,257 2,170 2,206 35,300
2026/03/24 2,223 2,223 2,117 2,149 71,700
2026/03/23 2,266 2,280 2,123 2,123 60,100
2026/03/19 2,393 2,430 2,316 2,316 32,500
2026/03/18 2,370 2,453 2,333 2,443 55,400
2026/03/17 2,457 2,479 2,326 2,329 42,500
2026/03/16 2,346 2,428 2,330 2,361 52,200
2026/03/13 2,317 2,375 2,285 2,336 30,600
2026/03/12 2,365 2,397 2,327 2,376 29,000
2026/03/11 2,339 2,458 2,337 2,415 64,300
2026/03/10 2,260 2,366 2,233 2,320 65,400
2026/03/09 2,102 2,224 2,102 2,202 115,100
2026/03/06 2,250 2,330 2,221 2,302 69,800
2026/03/05 2,256 2,346 2,238 2,300 87,100
2026/03/04 2,208 2,220 2,065 2,156 198,400
2026/03/03 2,400 2,444 2,308 2,308 87,900
2026/03/02 2,377 2,464 2,329 2,434 84,900
2026/02/27 2,460 2,505 2,387 2,477 110,500
2026/02/26 2,300 2,431 2,283 2,431 120,400
2026/02/25 2,351 2,370 2,280 2,299 98,400
2026/02/24 2,203 2,359 2,178 2,335 253,800
2026/02/20 2,244 2,348 2,205 2,239 144,000
2026/02/19 2,168 2,269 2,126 2,244 287,100
2026/02/18 2,041 2,146 2,023 2,143 110,700
2026/02/17 2,046 2,057 2,006 2,017 108,600
2026/02/16 2,041 2,067 2,013 2,067 75,800
2026/02/13 2,115 2,115 1,987 2,034 182,000
2026/02/12 2,202 2,213 2,058 2,122 285,400
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

このページの先頭へ