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
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

このページの先頭へ