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
2011/12/30 88,200 91,000 88,200 88,700 14
2011/12/29 88,200 88,200 88,200 88,200 7
2011/12/27 88,400 88,400 88,200 88,200 4
2011/12/26 88,500 88,500 88,400 88,400 14
2011/12/22 91,000 91,000 88,400 88,400 56
2011/12/21 88,500 88,500 88,000 88,000 15
2011/12/20 87,600 88,500 87,600 88,500 13
2011/12/19 88,100 88,100 87,600 87,600 4
2011/12/16 88,800 88,800 88,800 88,800 6
2011/12/15 88,100 88,900 88,100 88,900 5
2011/12/14 87,800 88,100 87,800 88,100 3
2011/12/13 88,200 88,200 88,000 88,200 20
2011/12/12 88,800 88,800 88,800 88,800 1
2011/12/09 87,200 87,500 87,200 87,500 2
2011/12/08 86,800 87,500 86,800 87,500 8
2011/12/07 86,600 86,800 86,600 86,800 3
2011/12/06 87,000 87,000 86,500 86,500 5
2011/12/05 87,000 87,000 87,000 87,000 1
2011/12/02 87,300 87,300 86,700 86,900 10
2011/12/01 86,700 86,900 86,700 86,900 3
2011/11/30 86,500 86,500 84,800 85,700 9
2011/11/29 87,000 87,000 87,000 87,000 1
2011/11/28 87,400 87,400 86,300 86,300 3
2011/11/25 89,500 89,500 86,000 87,400 55
2011/11/24 87,800 89,000 87,600 89,000 6
2011/11/22 87,000 89,300 86,200 89,300 9
2011/11/21 0 0 0 88,000 0
2011/11/18 89,000 89,000 88,000 88,000 2
2011/11/17 86,200 87,700 86,200 87,700 6
2011/11/16 88,500 90,400 88,500 90,400 2
2011/11/15 0 0 0 89,100 0
2011/11/14 0 0 0 89,100 0
2011/11/11 0 0 0 89,100 0
2011/11/10 89,100 89,100 89,100 89,100 3
2011/11/09 0 0 0 89,300 0
2011/11/08 0 0 0 89,300 0
2011/11/07 89,300 89,300 89,300 89,300 4
2011/11/04 89,200 89,200 89,200 89,200 1
2011/11/02 89,400 89,400 89,400 89,400 1
2011/11/01 89,700 89,700 89,400 89,400 6
2011/10/31 90,100 90,100 89,700 89,700 3
2011/10/28 88,800 92,500 88,800 92,500 6
2011/10/27 0 0 0 90,000 0
2011/10/26 92,500 92,500 90,000 90,000 13
2011/10/25 92,500 92,500 92,500 92,500 14
2011/10/24 90,000 90,000 90,000 90,000 2
2011/10/21 89,000 89,000 89,000 89,000 1
2011/10/20 90,000 90,000 90,000 90,000 2
2011/10/19 90,500 90,500 90,500 90,500 2
2011/10/18 0 0 0 90,500 0
2011/10/17 0 0 0 90,500 0
2011/10/14 90,500 90,500 90,500 90,500 1
2011/10/13 90,300 90,500 90,300 90,500 7
2011/10/12 0 0 0 89,900 0
2011/10/11 0 0 0 89,900 0
2011/10/07 0 0 0 89,900 0
2011/10/06 0 0 0 89,900 0
2011/10/05 88,800 89,900 86,100 89,900 9
2011/10/04 89,000 89,000 88,900 88,900 16
2011/10/03 89,100 89,900 88,800 89,900 8
2011/09/30 89,500 89,500 89,500 89,500 1
2011/09/29 89,200 89,200 89,000 89,000 3
2011/09/28 89,000 90,500 89,000 90,500 4
2011/09/27 90,800 91,500 90,800 91,500 10
2011/09/26 91,000 91,000 90,800 90,800 5
2011/09/22 93,000 93,000 91,200 91,200 14
2011/09/21 90,200 90,500 90,100 90,500 13
2011/09/20 91,400 91,900 90,200 91,900 12
2011/09/16 91,000 91,000 91,000 91,000 5
2011/09/15 91,000 91,000 90,700 91,000 5
2011/09/14 91,000 91,000 90,800 90,800 6
2011/09/13 90,200 91,000 90,200 91,000 4
2011/09/12 90,600 90,600 90,500 90,500 11
2011/09/09 91,000 91,000 90,600 90,600 7
2011/09/08 0 0 0 91,500 0
2011/09/07 91,500 91,500 91,500 91,500 1
2011/09/06 90,200 90,200 90,200 90,200 1
2011/09/05 91,000 91,000 90,400 90,400 3
2011/09/02 0 0 0 90,300 0
2011/09/01 91,200 91,200 90,300 90,300 8
2011/08/31 0 0 0 92,900 0
2011/08/30 0 0 0 92,900 0
2011/08/29 90,000 92,900 90,000 92,900 6
2011/08/26 92,000 92,000 89,600 91,500 9
2011/08/25 92,000 92,000 92,000 92,000 14
2011/08/24 90,900 90,900 90,900 90,900 1
2011/08/23 90,000 90,000 90,000 90,000 1
2011/08/22 89,600 90,000 89,600 90,000 3
2011/08/19 90,000 90,000 90,000 90,000 1
2011/08/18 0 0 0 90,400 0
2011/08/17 90,200 90,700 90,200 90,400 26
2011/08/16 91,700 91,700 91,700 91,700 1
2011/08/15 0 0 0 91,900 0
2011/08/12 89,900 91,900 89,900 91,900 5
2011/08/11 89,800 89,800 89,500 89,500 7
2011/08/10 89,500 89,700 89,500 89,500 5
2011/08/09 91,000 91,000 88,800 90,400 10
2011/08/08 91,900 91,900 90,000 90,000 13
2011/08/05 90,300 92,000 90,300 92,000 3
2011/08/04 92,500 92,500 92,100 92,100 8
2011/08/03 92,300 92,500 92,000 92,500 6
2011/08/02 93,000 93,000 93,000 93,000 3
2011/08/01 93,200 93,800 93,200 93,800 3
2011/07/29 93,300 93,300 93,200 93,200 4
2011/07/28 93,500 93,500 93,500 93,500 1
2011/07/27 0 0 0 94,000 0
2011/07/26 94,000 94,000 94,000 94,000 6
2011/07/25 98,900 98,900 94,800 94,800 45
2011/07/22 93,500 94,800 93,500 94,800 6
2011/07/21 93,500 93,500 93,400 93,400 12
2011/07/20 93,700 94,000 93,700 94,000 7
2011/07/19 93,000 93,000 93,000 93,000 1
2011/07/15 0 0 0 93,400 0
2011/07/14 0 0 0 93,400 0
2011/07/13 92,700 93,400 92,700 93,400 2
2011/07/12 92,700 92,700 92,700 92,700 3
2011/07/11 0 0 0 93,600 0
2011/07/08 93,300 93,600 93,300 93,600 2
2011/07/07 93,200 93,200 92,100 92,100 25
2011/07/06 93,200 93,200 92,000 92,000 15
2011/07/05 93,200 93,300 93,200 93,300 2
2011/07/04 92,300 92,300 92,300 92,300 3
2011/07/01 92,500 92,900 92,500 92,900 3
2011/06/30 92,800 92,800 92,500 92,500 4
2011/06/29 92,700 92,700 91,700 91,900 6
2011/06/28 92,200 92,200 91,200 91,200 11
2011/06/27 92,900 92,900 92,800 92,800 3
2011/06/24 93,800 93,800 93,200 93,200 22
2011/06/23 90,800 93,200 90,800 93,200 17
2011/06/22 92,200 92,300 91,100 92,300 3
2011/06/21 0 0 0 91,500 0
2011/06/20 91,000 91,500 90,800 91,500 6
2011/06/17 90,200 90,200 90,200 90,200 4
2011/06/16 90,700 91,100 90,700 91,100 2
2011/06/15 90,700 90,700 90,100 90,100 7
2011/06/14 90,700 90,700 90,700 90,700 2
2011/06/13 0 0 0 91,500 0
2011/06/10 93,000 93,000 91,500 91,500 4
2011/06/09 0 0 0 91,500 0
2011/06/08 0 0 0 91,500 0
2011/06/07 91,500 91,500 91,500 91,500 1
2011/06/06 91,700 91,700 91,700 91,700 1
2011/06/03 0 0 0 91,700 0
2011/06/02 92,000 92,000 91,700 91,700 5
2011/06/01 92,900 92,900 92,000 92,000 3
2011/05/31 92,900 92,900 92,900 92,900 1
2011/05/30 92,300 92,300 92,300 92,300 1
2011/05/27 92,600 93,000 90,000 91,800 33
2011/05/26 94,100 95,000 92,300 92,300 8
2011/05/25 97,000 97,000 94,100 94,100 18
2011/05/24 93,000 94,000 92,000 94,000 7
2011/05/23 96,000 96,000 96,000 96,000 1
2011/05/20 97,100 98,400 92,000 97,400 31
2011/05/19 98,200 99,800 97,200 97,400 7
2011/05/18 98,000 98,000 98,000 98,000 2
2011/05/17 100,000 100,000 97,900 97,900 2
2011/05/16 98,200 101,300 97,000 101,300 8
2011/05/13 104,200 104,200 100,000 100,000 31
2011/05/12 105,800 105,900 99,600 103,000 94
2011/05/11 106,000 128,000 106,000 111,800 107
2011/05/10 104,400 109,000 102,000 103,000 59
2011/05/09 104,900 104,900 101,000 104,400 26
2011/05/06 99,000 105,000 98,500 99,900 87
2011/05/02 96,600 98,000 95,000 98,000 22
2011/04/28 94,300 94,300 94,100 94,100 5
2011/04/27 94,900 94,900 94,900 94,900 2
2011/04/26 96,500 96,500 94,900 94,900 15
2011/04/25 95,600 95,900 95,000 95,900 42
2011/04/22 93,200 94,900 93,000 94,300 12
2011/04/21 91,500 94,500 91,500 94,500 15
2011/04/20 90,900 92,600 90,900 92,000 7
2011/04/19 90,500 91,900 90,500 91,900 7
2011/04/18 91,400 92,700 91,400 91,500 13
2011/04/15 90,500 90,500 90,000 90,000 3
2011/04/14 90,000 91,200 90,000 91,200 7
2011/04/13 90,000 90,000 90,000 90,000 3
2011/04/12 89,000 89,000 89,000 89,000 1
2011/04/11 87,300 87,300 87,300 87,300 2
2011/04/08 0 0 0 87,300 0
2011/04/07 0 0 0 87,300 0
2011/04/06 87,200 91,200 87,200 87,300 18
2011/04/05 90,000 90,000 89,200 89,200 5
2011/04/04 90,000 90,000 90,000 90,000 7
2011/04/01 90,000 90,000 90,000 90,000 15
2011/03/31 89,200 90,000 89,200 90,000 16
2011/03/30 92,000 92,000 90,700 92,000 9
2011/03/29 91,100 91,100 91,100 91,100 1
2011/03/28 93,800 94,000 93,000 93,000 19
2011/03/25 94,100 94,100 93,500 93,700 33
2011/03/24 89,900 92,500 89,900 92,500 41
2011/03/23 90,800 91,600 90,800 91,600 8
2011/03/22 91,600 91,600 87,000 87,800 72
2011/03/18 85,000 91,800 85,000 91,500 14
2011/03/17 82,000 83,000 82,000 83,000 5
2011/03/16 75,700 82,900 75,700 81,900 34
2011/03/15 85,500 86,000 75,000 82,900 54
2011/03/14 90,000 92,000 89,000 90,000 19
2011/03/11 96,200 97,000 95,500 95,500 11
2011/03/10 96,000 96,000 95,600 95,600 12
2011/03/09 97,300 97,300 95,700 95,700 8
2011/03/08 95,400 97,300 95,400 97,300 11
2011/03/07 96,300 96,600 96,200 96,600 6
2011/03/04 96,000 96,200 96,000 96,200 3
2011/03/03 95,300 95,800 95,300 95,700 19
2011/03/02 95,000 95,000 95,000 95,000 6
2011/03/01 95,300 95,300 95,300 95,300 1
2011/02/28 95,300 95,300 95,300 95,300 5
2011/02/25 95,300 95,300 95,300 95,300 16
2011/02/24 93,500 93,500 93,500 93,500 10
2011/02/23 93,500 93,500 93,500 93,500 1
2011/02/22 94,000 94,000 94,000 94,000 3
2011/02/21 93,500 94,000 93,500 94,000 14
2011/02/18 93,000 93,900 93,000 93,900 5
2011/02/17 94,000 94,100 90,100 93,000 69
2011/02/16 93,900 94,000 93,900 94,000 8
2011/02/15 94,000 94,000 93,700 93,700 3
2011/02/14 94,800 95,000 94,800 95,000 3
2011/02/10 94,900 94,900 94,900 94,900 2
2011/02/09 95,100 95,100 93,200 93,200 19
2011/02/08 0 0 0 95,600 0
2011/02/07 94,000 95,600 93,700 95,600 9
2011/02/04 94,600 95,100 94,500 94,500 11
2011/02/03 94,900 94,900 94,900 94,900 1
2011/02/02 93,000 95,000 92,900 95,000 6
2011/02/01 94,800 94,800 94,000 94,000 2
2011/01/31 0 0 0 94,500 0
2011/01/28 93,600 94,500 93,600 94,500 8
2011/01/27 0 0 0 95,100 0
2011/01/26 95,100 95,100 95,100 95,100 4
2011/01/25 95,200 95,200 95,200 95,200 16
2011/01/24 92,800 92,900 92,800 92,900 11
2011/01/21 93,700 93,700 92,600 92,600 6
2011/01/20 93,600 93,600 93,600 93,600 1
2011/01/19 93,600 93,600 93,500 93,500 3
2011/01/18 93,500 93,500 93,500 93,500 3
2011/01/17 92,900 93,100 92,900 93,100 11
2011/01/14 92,400 92,400 92,400 92,400 5
2011/01/13 93,000 93,000 93,000 93,000 1
2011/01/12 93,000 93,000 92,600 92,600 10
2011/01/11 93,000 93,000 93,000 93,000 4
2011/01/07 92,300 93,000 92,300 93,000 37
2011/01/06 92,500 92,500 92,500 92,500 10
2011/01/05 92,500 92,500 92,000 92,000 4
2011/01/04 92,000 92,500 92,000 92,500 11

このページの先頭へ