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 |
---|---|---|---|---|---|
2024/03/28 | 2,750 | 2,799 | 2,747 | 2,787 | 20,300 |
2024/03/27 | 2,710 | 2,753 | 2,710 | 2,752 | 5,000 |
2024/03/26 | 2,707 | 2,735 | 2,693 | 2,713 | 2,600 |
2024/03/25 | 2,685 | 2,739 | 2,663 | 2,718 | 4,500 |
2024/03/22 | 2,650 | 2,684 | 2,604 | 2,663 | 3,200 |
2024/03/21 | 2,590 | 2,640 | 2,590 | 2,640 | 5,100 |
2024/03/19 | 2,570 | 2,574 | 2,546 | 2,570 | 3,100 |
2024/03/18 | 2,560 | 2,585 | 2,535 | 2,567 | 7,900 |
2024/03/15 | 2,548 | 2,550 | 2,521 | 2,530 | 2,200 |
2024/03/14 | 2,485 | 2,545 | 2,461 | 2,544 | 3,700 |
2024/03/13 | 2,495 | 2,496 | 2,480 | 2,495 | 2,300 |
2024/03/12 | 2,404 | 2,475 | 2,403 | 2,475 | 2,700 |
2024/03/11 | 2,439 | 2,499 | 2,400 | 2,406 | 5,300 |
2024/03/08 | 2,433 | 2,440 | 2,383 | 2,439 | 3,500 |
2024/03/07 | 2,402 | 2,423 | 2,374 | 2,421 | 5,300 |
2024/03/06 | 2,392 | 2,399 | 2,371 | 2,373 | 700 |
2024/03/05 | 2,411 | 2,411 | 2,330 | 2,398 | 7,400 |
2024/03/04 | 2,349 | 2,422 | 2,310 | 2,411 | 15,800 |
2024/03/01 | 2,289 | 2,297 | 2,272 | 2,289 | 3,400 |
2024/02/29 | 2,312 | 2,333 | 2,280 | 2,331 | 1,300 |
2024/02/28 | 2,290 | 2,340 | 2,270 | 2,312 | 1,700 |
2024/02/26 | 2,350 | 2,350 | 2,330 | 2,340 | 2,100 |
2024/02/22 | 2,313 | 2,335 | 2,308 | 2,330 | 1,400 |
2024/02/21 | 2,263 | 2,340 | 2,242 | 2,308 | 3,400 |
2024/02/20 | 2,323 | 2,323 | 2,290 | 2,290 | 500 |
2024/02/19 | 2,224 | 2,278 | 2,224 | 2,276 | 1,700 |
2024/02/16 | 2,261 | 2,295 | 2,211 | 2,224 | 3,800 |
2024/02/15 | 2,362 | 2,399 | 2,262 | 2,262 | 4,000 |
2024/02/14 | 2,499 | 2,499 | 2,400 | 2,407 | 8,300 |
2024/02/13 | 2,380 | 2,401 | 2,313 | 2,399 | 5,900 |
2024/02/09 | 2,499 | 2,500 | 2,390 | 2,412 | 10,000 |
2024/02/08 | 2,390 | 2,550 | 2,385 | 2,501 | 12,600 |
2024/02/07 | 2,379 | 2,393 | 2,379 | 2,390 | 2,400 |
2024/02/06 | 2,399 | 2,399 | 2,371 | 2,373 | 4,300 |
2024/02/05 | 2,378 | 2,393 | 2,378 | 2,388 | 5,000 |
2024/02/02 | 2,370 | 2,377 | 2,358 | 2,361 | 1,500 |
2024/02/01 | 2,343 | 2,370 | 2,327 | 2,370 | 7,400 |
2024/01/31 | 2,300 | 2,343 | 2,292 | 2,343 | 3,500 |
2024/01/30 | 2,246 | 2,290 | 2,225 | 2,290 | 4,500 |
2024/01/29 | 2,234 | 2,236 | 2,201 | 2,236 | 2,500 |
2024/01/26 | 2,189 | 2,219 | 2,189 | 2,215 | 3,000 |
2024/01/25 | 2,196 | 2,196 | 2,175 | 2,189 | 2,000 |
2024/01/24 | 2,171 | 2,195 | 2,171 | 2,190 | 3,000 |
2024/01/23 | 2,155 | 2,171 | 2,155 | 2,171 | 400 |
2024/01/22 | 2,140 | 2,161 | 2,140 | 2,161 | 1,400 |
2024/01/19 | 2,130 | 2,132 | 2,130 | 2,132 | 200 |
2024/01/18 | 2,131 | 2,134 | 2,120 | 2,134 | 1,200 |
2024/01/17 | 2,126 | 2,140 | 2,123 | 2,123 | 2,600 |
2024/01/16 | 2,099 | 2,126 | 2,073 | 2,125 | 3,700 |
2024/01/15 | 2,044 | 2,100 | 2,044 | 2,080 | 1,700 |
2024/01/12 | 2,053 | 2,053 | 2,043 | 2,050 | 1,500 |
2024/01/11 | 2,056 | 2,058 | 2,045 | 2,056 | 2,600 |
2024/01/10 | 2,079 | 2,079 | 2,056 | 2,056 | 500 |
2024/01/09 | 2,067 | 2,067 | 2,052 | 2,067 | 1,400 |
2024/01/05 | 2,020 | 2,050 | 2,020 | 2,050 | 2,900 |
2024/01/04 | 2,009 | 2,020 | 2,006 | 2,020 | 1,900 |
2023/12/29 | 2,000 | 2,004 | 1,998 | 2,004 | 800 |
2023/12/28 | 2,001 | 2,009 | 1,998 | 1,998 | 1,300 |
2023/12/27 | 1,995 | 2,014 | 1,995 | 2,001 | 1,000 |
2023/12/26 | 2,005 | 2,005 | 2,000 | 2,000 | 500 |
2023/12/25 | 2,009 | 2,019 | 1,985 | 1,988 | 5,100 |
2023/12/22 | 1,996 | 2,005 | 1,996 | 2,005 | 800 |
2023/12/21 | 1,990 | 2,004 | 1,990 | 2,004 | 1,100 |
2023/12/20 | 1,996 | 2,000 | 1,994 | 2,000 | 1,300 |
2023/12/19 | 1,998 | 2,001 | 1,980 | 1,980 | 2,500 |
2023/12/18 | 1,991 | 1,991 | 1,970 | 1,978 | 1,400 |
2023/12/15 | 1,997 | 1,997 | 1,980 | 1,980 | 1,000 |
2023/12/14 | 2,000 | 2,000 | 1,984 | 1,990 | 1,500 |
2023/12/13 | 2,012 | 2,012 | 2,012 | 2,012 | 200 |
2023/12/12 | 2,004 | 2,008 | 2,000 | 2,008 | 1,200 |
2023/12/08 | 2,015 | 2,015 | 2,015 | 2,015 | 600 |
2023/12/07 | 2,005 | 2,021 | 2,005 | 2,008 | 900 |
2023/12/05 | 2,016 | 2,016 | 2,006 | 2,010 | 500 |
2023/12/04 | 2,018 | 2,018 | 2,004 | 2,012 | 1,400 |
2023/12/01 | 2,036 | 2,036 | 2,016 | 2,020 | 1,800 |
2023/11/30 | 2,015 | 2,020 | 2,014 | 2,020 | 11,400 |
2023/11/29 | 2,013 | 2,015 | 2,013 | 2,015 | 400 |
2023/11/28 | 2,022 | 2,022 | 2,001 | 2,012 | 900 |
2023/11/27 | 2,025 | 2,025 | 2,025 | 2,025 | 400 |
2023/11/24 | 2,030 | 2,035 | 2,014 | 2,025 | 4,600 |
2023/11/22 | 1,986 | 2,000 | 1,986 | 1,990 | 800 |
2023/11/21 | 1,990 | 1,990 | 1,985 | 1,985 | 900 |
2023/11/20 | 1,968 | 1,971 | 1,965 | 1,970 | 1,200 |
2023/11/17 | 1,954 | 1,968 | 1,953 | 1,968 | 700 |
2023/11/16 | 1,961 | 1,966 | 1,960 | 1,966 | 2,200 |
2023/11/15 | 1,980 | 1,981 | 1,961 | 1,961 | 900 |
2023/11/14 | 2,004 | 2,004 | 1,980 | 1,988 | 1,000 |
2023/11/13 | 1,998 | 2,025 | 1,989 | 2,000 | 4,000 |
2023/11/10 | 1,997 | 1,997 | 1,980 | 1,989 | 2,700 |
2023/11/09 | 1,944 | 1,961 | 1,937 | 1,961 | 2,300 |
2023/11/08 | 1,936 | 1,941 | 1,936 | 1,936 | 500 |
2023/11/07 | 1,934 | 1,936 | 1,934 | 1,936 | 1,600 |
2023/11/06 | 1,925 | 1,942 | 1,925 | 1,934 | 1,200 |
2023/11/02 | 1,907 | 1,911 | 1,900 | 1,900 | 1,500 |
2023/11/01 | 1,922 | 1,922 | 1,905 | 1,907 | 3,400 |
2023/10/31 | 1,905 | 1,923 | 1,905 | 1,922 | 600 |
2023/10/30 | 1,922 | 1,922 | 1,919 | 1,919 | 700 |
2023/10/27 | 1,942 | 1,942 | 1,907 | 1,930 | 2,200 |
2023/10/26 | 1,887 | 1,902 | 1,887 | 1,902 | 2,800 |
2023/10/25 | 1,961 | 1,961 | 1,884 | 1,887 | 18,500 |
2023/10/24 | 1,850 | 1,850 | 1,841 | 1,841 | 3,600 |
2023/10/23 | 1,841 | 1,854 | 1,841 | 1,854 | 200 |
2023/10/20 | 1,838 | 1,838 | 1,838 | 1,838 | 26,400 |
2023/10/19 | 1,836 | 1,841 | 1,836 | 1,838 | 400 |
2023/10/18 | 1,840 | 1,846 | 1,835 | 1,835 | 1,700 |
2023/10/16 | 1,835 | 1,872 | 1,834 | 1,840 | 1,700 |
2023/10/13 | 1,852 | 1,857 | 1,843 | 1,843 | 600 |
2023/10/12 | 1,841 | 1,841 | 1,841 | 1,841 | 300 |
2023/10/11 | 1,841 | 1,844 | 1,835 | 1,841 | 4,700 |
2023/10/10 | 1,839 | 1,863 | 1,839 | 1,863 | 2,600 |
2023/10/06 | 1,866 | 1,866 | 1,834 | 1,841 | 10,700 |
2023/10/05 | 1,841 | 1,849 | 1,840 | 1,840 | 2,500 |
2023/10/04 | 1,848 | 1,850 | 1,844 | 1,844 | 13,700 |
2023/10/03 | 1,900 | 1,900 | 1,865 | 1,865 | 14,600 |
2023/10/02 | 1,861 | 1,868 | 1,861 | 1,868 | 4,600 |
2023/09/29 | 1,874 | 1,875 | 1,851 | 1,861 | 3,700 |
2023/09/28 | 1,865 | 1,881 | 1,864 | 1,874 | 2,400 |
2023/09/27 | 1,925 | 1,925 | 1,911 | 1,925 | 1,800 |
2023/09/26 | 1,948 | 1,950 | 1,924 | 1,925 | 4,200 |
2023/09/25 | 1,938 | 1,950 | 1,911 | 1,948 | 3,400 |
2023/09/22 | 1,930 | 1,935 | 1,903 | 1,905 | 5,800 |
2023/09/21 | 1,890 | 1,945 | 1,890 | 1,945 | 4,500 |
2023/09/20 | 1,892 | 1,892 | 1,879 | 1,880 | 500 |
2023/09/19 | 1,886 | 1,889 | 1,870 | 1,880 | 3,600 |
2023/09/15 | 1,855 | 1,875 | 1,855 | 1,855 | 2,400 |
2023/09/14 | 1,839 | 1,857 | 1,839 | 1,857 | 1,200 |
2023/09/13 | 1,836 | 1,841 | 1,835 | 1,837 | 1,600 |
2023/09/12 | 1,836 | 1,839 | 1,832 | 1,836 | 1,900 |
2023/09/11 | 1,833 | 1,840 | 1,832 | 1,836 | 2,000 |
2023/09/08 | 1,866 | 1,868 | 1,821 | 1,832 | 10,600 |
2023/09/07 | 1,836 | 1,850 | 1,830 | 1,833 | 14,600 |
2023/09/06 | 1,838 | 1,858 | 1,833 | 1,854 | 2,700 |
2023/09/05 | 1,835 | 1,857 | 1,832 | 1,837 | 7,400 |
2023/09/04 | 1,824 | 1,845 | 1,824 | 1,827 | 1,700 |
2023/09/01 | 1,806 | 1,840 | 1,801 | 1,824 | 12,500 |
2023/08/31 | 1,809 | 1,810 | 1,798 | 1,806 | 2,400 |
2023/08/30 | 1,800 | 1,808 | 1,791 | 1,797 | 9,300 |
2023/08/29 | 1,791 | 1,807 | 1,780 | 1,800 | 12,100 |
2023/08/28 | 1,803 | 1,819 | 1,793 | 1,803 | 5,400 |
2023/08/25 | 1,794 | 1,808 | 1,794 | 1,803 | 11,400 |
2023/08/24 | 1,795 | 1,810 | 1,795 | 1,810 | 1,600 |
2023/08/23 | 1,796 | 1,806 | 1,795 | 1,802 | 3,300 |
2023/08/22 | 1,803 | 1,803 | 1,800 | 1,800 | 1,500 |
2023/08/21 | 1,803 | 1,805 | 1,801 | 1,801 | 1,400 |
2023/08/18 | 1,800 | 1,802 | 1,794 | 1,801 | 8,600 |
2023/08/17 | 1,819 | 1,819 | 1,801 | 1,803 | 5,800 |
2023/08/16 | 1,821 | 1,823 | 1,819 | 1,819 | 1,200 |
2023/08/15 | 1,821 | 1,821 | 1,821 | 1,821 | 300 |
2023/08/14 | 1,820 | 1,821 | 1,818 | 1,820 | 2,400 |
2023/08/10 | 1,824 | 1,826 | 1,820 | 1,820 | 6,400 |
2023/08/09 | 1,821 | 1,827 | 1,820 | 1,824 | 2,400 |
2023/08/08 | 1,821 | 1,822 | 1,818 | 1,821 | 900 |
2023/08/07 | 1,818 | 1,820 | 1,817 | 1,820 | 700 |
2023/08/04 | 1,817 | 1,820 | 1,817 | 1,819 | 1,100 |
2023/08/03 | 1,822 | 1,834 | 1,819 | 1,820 | 4,100 |
2023/08/02 | 1,822 | 1,822 | 1,822 | 1,822 | 900 |
2023/08/01 | 1,821 | 1,831 | 1,821 | 1,822 | 3,400 |
2023/07/31 | 1,821 | 1,828 | 1,821 | 1,825 | 2,000 |
2023/07/28 | 1,823 | 1,823 | 1,817 | 1,820 | 1,400 |
2023/07/27 | 1,825 | 1,827 | 1,823 | 1,823 | 1,700 |
2023/07/26 | 1,827 | 1,828 | 1,822 | 1,825 | 1,000 |
2023/07/25 | 1,836 | 1,836 | 1,827 | 1,827 | 4,000 |
2023/07/24 | 1,815 | 1,820 | 1,815 | 1,818 | 4,100 |
2023/07/21 | 1,811 | 1,814 | 1,810 | 1,810 | 8,100 |
2023/07/20 | 1,813 | 1,815 | 1,807 | 1,812 | 3,000 |
2023/07/19 | 1,809 | 1,813 | 1,809 | 1,813 | 300 |
2023/07/18 | 1,818 | 1,818 | 1,808 | 1,808 | 2,000 |
2023/07/14 | 1,809 | 1,812 | 1,808 | 1,808 | 1,200 |
2023/07/13 | 1,810 | 1,810 | 1,809 | 1,809 | 400 |
2023/07/12 | 1,819 | 1,819 | 1,813 | 1,813 | 500 |
2023/07/11 | 1,813 | 1,820 | 1,813 | 1,819 | 1,700 |
2023/07/10 | 1,808 | 1,812 | 1,807 | 1,812 | 1,700 |
2023/07/07 | 1,810 | 1,815 | 1,808 | 1,808 | 2,100 |
2023/07/06 | 1,810 | 1,813 | 1,810 | 1,810 | 1,800 |
2023/07/05 | 1,813 | 1,813 | 1,805 | 1,806 | 1,900 |
2023/07/04 | 1,813 | 1,813 | 1,802 | 1,805 | 1,300 |
2023/07/03 | 1,805 | 1,806 | 1,801 | 1,801 | 1,000 |
2023/06/30 | 1,800 | 1,809 | 1,798 | 1,798 | 4,400 |
2023/06/29 | 1,800 | 1,800 | 1,796 | 1,796 | 1,300 |
2023/06/28 | 1,804 | 1,806 | 1,798 | 1,800 | 2,900 |
2023/06/27 | 1,796 | 1,811 | 1,796 | 1,804 | 1,800 |
2023/06/26 | 1,806 | 1,809 | 1,795 | 1,807 | 3,000 |
2023/06/23 | 1,808 | 1,816 | 1,804 | 1,806 | 2,300 |
2023/06/22 | 1,817 | 1,817 | 1,803 | 1,808 | 1,600 |
2023/06/21 | 1,820 | 1,820 | 1,810 | 1,813 | 1,200 |
2023/06/20 | 1,815 | 1,821 | 1,809 | 1,812 | 3,000 |
2023/06/19 | 1,795 | 1,815 | 1,786 | 1,803 | 3,200 |
2023/06/16 | 1,793 | 1,795 | 1,785 | 1,795 | 1,200 |
2023/06/15 | 1,777 | 1,786 | 1,775 | 1,785 | 2,200 |
2023/06/14 | 1,790 | 1,790 | 1,774 | 1,776 | 1,000 |
2023/06/13 | 1,780 | 1,780 | 1,774 | 1,774 | 800 |
2023/06/12 | 1,770 | 1,778 | 1,766 | 1,778 | 2,100 |
2023/06/09 | 1,770 | 1,770 | 1,770 | 1,770 | 1,200 |
2023/06/08 | 1,782 | 1,782 | 1,766 | 1,770 | 1,000 |
2023/06/07 | 1,788 | 1,788 | 1,770 | 1,770 | 500 |
2023/06/06 | 1,765 | 1,768 | 1,765 | 1,768 | 500 |
2023/06/05 | 1,757 | 1,776 | 1,757 | 1,772 | 1,900 |
2023/06/02 | 1,777 | 1,777 | 1,765 | 1,772 | 700 |
2023/06/01 | 1,768 | 1,771 | 1,760 | 1,771 | 1,900 |
2023/05/31 | 1,776 | 1,783 | 1,768 | 1,770 | 1,700 |