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
2014/12/30 2,075 2,085 2,067 2,083 4,000
2014/12/29 2,027 2,078 2,027 2,075 6,200
2014/12/26 2,051 2,096 1,964 2,057 24,900
2014/12/25 2,101 2,108 2,080 2,107 11,800
2014/12/24 2,072 2,138 2,051 2,051 12,600
2014/12/22 2,200 2,200 2,022 2,022 16,700
2014/12/19 2,130 2,160 2,120 2,159 18,300
2014/12/18 2,100 2,125 2,077 2,119 20,000
2014/12/17 2,033 2,099 2,020 2,095 8,100
2014/12/16 2,049 2,093 2,000 2,035 10,800
2014/12/15 2,014 2,144 2,008 2,100 25,400
2014/12/12 1,980 1,998 1,958 1,998 9,200
2014/12/11 1,850 1,920 1,850 1,911 7,700
2014/12/10 1,895 1,901 1,865 1,865 4,500
2014/12/09 1,959 1,959 1,910 1,917 3,000
2014/12/08 1,980 1,982 1,959 1,959 2,100
2014/12/05 2,000 2,000 1,955 1,970 8,200
2014/12/04 1,950 1,989 1,940 1,989 21,400
2014/12/03 1,915 1,936 1,914 1,930 6,400
2014/12/02 1,910 1,917 1,895 1,900 8,700
2014/12/01 1,899 1,918 1,893 1,918 11,000
2014/11/28 1,850 1,890 1,850 1,890 5,800
2014/11/27 1,850 1,865 1,849 1,850 6,000
2014/11/26 1,838 1,867 1,820 1,867 6,800
2014/11/25 1,822 1,844 1,822 1,843 4,400
2014/11/21 1,800 1,823 1,793 1,823 8,400
2014/11/20 1,787 1,796 1,786 1,796 900
2014/11/19 1,799 1,800 1,780 1,780 4,200
2014/11/18 1,800 1,800 1,771 1,798 5,900
2014/11/17 1,755 1,766 1,753 1,766 13,000
2014/11/14 1,780 1,791 1,754 1,755 4,200
2014/11/13 1,819 1,819 1,755 1,792 7,700
2014/11/12 1,842 1,854 1,820 1,838 4,100
2014/11/11 1,880 1,880 1,842 1,842 5,200
2014/11/10 1,850 1,944 1,850 1,888 20,600
2014/11/07 1,799 1,840 1,799 1,840 9,500
2014/11/06 1,800 1,800 1,790 1,790 1,500
2014/11/05 1,780 1,800 1,766 1,800 8,000
2014/11/04 1,800 1,801 1,781 1,781 13,300
2014/10/31 1,800 1,802 1,790 1,800 9,300
2014/10/30 1,800 1,800 1,790 1,800 3,300
2014/10/29 1,797 1,840 1,782 1,782 10,000
2014/10/28 1,780 1,790 1,780 1,782 8,100
2014/10/27 1,780 1,810 1,765 1,781 14,800
2014/10/24 1,770 1,816 1,760 1,785 31,100
2014/10/23 1,731 1,810 1,692 1,771 44,600
2014/10/22 1,771 1,771 1,718 1,771 114,700
2014/10/21 1,478 1,478 1,470 1,471 2,000
2014/10/20 1,479 1,480 1,467 1,469 2,700
2014/10/17 1,470 1,470 1,455 1,458 1,500
2014/10/16 1,470 1,470 1,450 1,460 4,400
2014/10/15 1,468 1,489 1,468 1,480 700
2014/10/14 1,459 1,471 1,449 1,465 4,000
2014/10/10 1,501 1,501 1,451 1,478 4,300
2014/10/09 1,531 1,531 1,502 1,502 3,300
2014/10/08 1,550 1,550 1,526 1,530 2,500
2014/10/07 1,559 1,559 1,552 1,553 600
2014/10/06 1,560 1,560 1,559 1,559 400
2014/10/03 1,522 1,534 1,522 1,534 200
2014/10/02 1,521 1,540 1,520 1,540 4,700
2014/10/01 1,580 1,580 1,550 1,550 500
2014/09/30 1,580 1,580 1,578 1,578 500
2014/09/29 1,579 1,580 1,579 1,580 1,600
2014/09/26 1,573 1,573 1,573 1,573 200
2014/09/25 1,545 1,600 1,505 1,599 6,800
2014/09/24 1,531 1,540 1,531 1,540 2,900
2014/09/22 1,558 1,558 1,545 1,545 1,800
2014/09/19 1,545 1,560 1,539 1,539 2,200
2014/09/18 1,540 1,550 1,540 1,545 900
2014/09/17 1,536 1,560 1,534 1,535 4,600
2014/09/16 1,522 1,544 1,522 1,535 800
2014/09/12 1,523 1,543 1,523 1,525 1,400
2014/09/11 1,519 1,545 1,519 1,545 3,600
2014/09/10 1,515 1,516 1,515 1,516 900
2014/09/09 1,513 1,518 1,513 1,513 1,100
2014/09/08 1,510 1,510 1,510 1,510 400
2014/09/05 1,510 1,510 1,510 1,510 1,600
2014/09/04 1,507 1,507 1,507 1,507 400
2014/09/03 1,510 1,510 1,510 1,510 1,000
2014/09/02 1,506 1,518 1,506 1,510 1,900
2014/09/01 1,500 1,500 1,500 1,500 1,900
2014/08/29 1,500 1,518 1,500 1,502 2,200
2014/08/28 1,511 1,513 1,492 1,495 3,900
2014/08/27 1,501 1,510 1,501 1,510 1,400
2014/08/26 1,501 1,512 1,500 1,510 2,900
2014/08/25 1,512 1,512 1,500 1,501 2,100
2014/08/22 1,505 1,514 1,498 1,514 3,100
2014/08/21 1,501 1,510 1,501 1,501 2,800
2014/08/20 1,511 1,520 1,499 1,510 7,000
2014/08/19 1,486 1,513 1,486 1,510 1,700
2014/08/18 1,477 1,486 1,477 1,486 800
2014/08/15 1,473 1,478 1,473 1,475 400
2014/08/14 1,496 1,502 1,450 1,466 9,500
2014/08/13 1,501 1,501 1,501 1,501 100
2014/08/12 1,515 1,515 1,500 1,500 600
2014/08/11 1,500 1,515 1,500 1,515 1,000
2014/08/08 1,518 1,518 1,493 1,510 1,300
2014/08/07 1,515 1,519 1,499 1,518 4,200
2014/08/06 1,465 1,478 1,451 1,478 500
2014/08/05 1,481 1,481 1,481 1,481 400
2014/08/04 1,488 1,488 1,480 1,481 1,000
2014/08/01 1,445 1,480 1,445 1,480 1,200
2014/07/31 1,480 1,480 1,470 1,480 1,100
2014/07/30 1,480 1,480 1,480 1,480 1,100
2014/07/29 1,440 1,470 1,440 1,470 2,100
2014/07/28 1,475 1,475 1,470 1,470 1,600
2014/07/25 1,475 1,475 1,470 1,470 2,400
2014/07/24 1,440 1,446 1,440 1,446 1,200
2014/07/23 1,437 1,441 1,434 1,434 1,200
2014/07/22 1,420 1,445 1,420 1,445 1,100
2014/07/18 1,410 1,417 1,408 1,417 900
2014/07/17 1,420 1,420 1,420 1,420 500
2014/07/16 1,410 1,410 1,410 1,410 300
2014/07/15 1,420 1,420 1,417 1,420 1,000
2014/07/14 1,420 1,425 1,420 1,425 900
2014/07/11 1,403 1,403 1,403 1,403 200
2014/07/10 1,413 1,413 1,405 1,405 1,000
2014/07/09 1,418 1,418 1,411 1,411 400
2014/07/08 1,419 1,424 1,415 1,424 1,200
2014/07/07 1,419 1,419 1,419 1,419 200
2014/07/04 1,402 1,420 1,402 1,419 1,500
2014/07/03 1,401 1,410 1,401 1,402 1,000
2014/07/02 1,415 1,415 1,400 1,403 2,400
2014/07/01 1,400 1,409 1,399 1,400 1,900
2014/06/30 1,400 1,409 1,388 1,409 2,200
2014/06/27 1,404 1,410 1,400 1,400 3,300
2014/06/26 1,394 1,408 1,394 1,408 1,800
2014/06/25 1,397 1,398 1,394 1,394 1,600
2014/06/24 1,400 1,420 1,391 1,394 2,000
2014/06/23 1,386 1,400 1,386 1,400 400
2014/06/20 1,383 1,399 1,383 1,386 2,500
2014/06/19 1,376 1,382 1,376 1,381 1,100
2014/06/18 1,383 1,390 1,371 1,389 2,800
2014/06/17 1,384 1,384 1,384 1,384 100
2014/06/16 1,375 1,390 1,366 1,384 2,900
2014/06/13 1,362 1,372 1,360 1,372 7,000
2014/06/12 1,366 1,380 1,366 1,379 2,100
2014/06/11 1,368 1,374 1,365 1,374 3,500
2014/06/10 1,374 1,374 1,368 1,373 2,100
2014/06/09 1,394 1,394 1,372 1,372 2,100
2014/06/06 1,368 1,371 1,366 1,366 4,200
2014/06/05 1,370 1,390 1,370 1,380 600
2014/06/04 1,371 1,372 1,370 1,370 2,900
2014/06/03 1,408 1,408 1,382 1,383 2,000
2014/06/02 1,381 1,383 1,361 1,378 1,600
2014/05/30 1,348 1,438 1,348 1,351 6,300
2014/05/29 1,347 1,360 1,345 1,360 700
2014/05/28 1,360 1,360 1,347 1,354 1,600
2014/05/27 1,359 1,374 1,350 1,360 800
2014/05/26 1,324 1,360 1,324 1,360 1,700
2014/05/23 1,325 1,325 1,304 1,315 2,000
2014/05/22 1,292 1,325 1,292 1,304 700
2014/05/21 1,287 1,330 1,260 1,281 4,700
2014/05/20 1,280 1,295 1,268 1,280 8,500
2014/05/19 1,380 1,385 1,261 1,275 13,600
2014/05/16 1,374 1,385 1,374 1,380 1,800
2014/05/15 1,359 1,400 1,359 1,382 3,100
2014/05/14 1,382 1,382 1,354 1,361 2,000
2014/05/13 1,393 1,398 1,369 1,369 13,200
2014/05/12 1,405 1,405 1,373 1,388 14,400
2014/05/09 1,499 1,499 1,400 1,420 31,300
2014/05/08 1,640 1,640 1,603 1,605 3,500
2014/05/07 1,625 1,650 1,625 1,630 2,300
2014/05/02 1,630 1,695 1,621 1,621 5,000
2014/05/01 1,615 1,649 1,610 1,615 6,100
2014/04/30 1,658 1,706 1,613 1,613 20,800
2014/04/28 1,652 1,709 1,562 1,652 23,900
2014/04/25 1,680 1,720 1,587 1,717 27,100
2014/04/24 1,579 1,680 1,560 1,680 11,200
2014/04/23 1,582 1,590 1,531 1,579 10,800
2014/04/22 1,670 1,700 1,582 1,591 42,600
2014/04/21 1,710 1,710 1,580 1,710 121,400
2014/04/18 1,403 1,437 1,403 1,410 1,200
2014/04/17 1,400 1,415 1,400 1,415 900
2014/04/16 1,450 1,450 1,400 1,424 1,000
2014/04/15 1,409 1,439 1,409 1,439 200
2014/04/14 1,400 1,409 1,400 1,409 1,300
2014/04/11 1,411 1,430 1,400 1,420 2,500
2014/04/10 1,419 1,430 1,411 1,430 1,000
2014/04/09 1,411 1,412 1,411 1,412 1,800
2014/04/08 1,422 1,422 1,412 1,417 2,200
2014/04/07 1,435 1,445 1,430 1,434 1,100
2014/04/04 1,435 1,454 1,435 1,454 500
2014/04/03 1,448 1,448 1,427 1,430 1,300
2014/04/02 1,426 1,450 1,426 1,447 1,200
2014/04/01 1,438 1,449 1,414 1,449 700
2014/03/31 1,438 1,438 1,438 1,438 200
2014/03/28 1,421 1,438 1,421 1,438 300
2014/03/27 1,421 1,428 1,413 1,428 1,600
2014/03/26 1,473 1,479 1,458 1,459 2,300
2014/03/25 1,475 1,475 1,473 1,475 1,300
2014/03/24 1,470 1,470 1,454 1,460 1,800
2014/03/20 1,480 1,495 1,475 1,475 800
2014/03/19 1,490 1,500 1,476 1,476 900
2014/03/18 1,476 1,480 1,476 1,480 400
2014/03/17 1,466 1,500 1,455 1,500 2,400
2014/03/14 1,479 1,480 1,468 1,480 3,200
2014/03/13 1,488 1,495 1,488 1,490 900
2014/03/12 1,497 1,497 1,497 1,497 2,700
2014/03/11 1,520 1,520 1,495 1,495 500
2014/03/10 1,525 1,525 1,519 1,519 500
2014/03/07 1,520 1,520 1,520 1,520 200
2014/03/06 1,518 1,525 1,483 1,490 2,700
2014/03/05 1,499 1,529 1,499 1,499 700
2014/03/04 1,480 1,500 1,475 1,500 1,100
2014/03/03 1,485 1,500 1,476 1,500 400
2014/02/28 1,497 1,500 1,480 1,500 2,800
2014/02/27 1,503 1,517 1,500 1,504 3,300
2014/02/26 1,515 1,516 1,501 1,516 900
2014/02/25 1,515 1,521 1,515 1,516 1,700
2014/02/24 1,510 1,515 1,510 1,515 700
2014/02/21 1,530 1,530 1,510 1,510 900
2014/02/20 1,501 1,517 1,496 1,517 1,100
2014/02/19 1,520 1,528 1,490 1,495 4,300
2014/02/18 1,550 1,551 1,502 1,530 3,200
2014/02/17 1,580 1,580 1,550 1,550 600
2014/02/14 1,570 1,599 1,545 1,590 2,100
2014/02/13 1,603 1,603 1,540 1,560 5,200
2014/02/12 1,595 1,638 1,589 1,638 4,800
2014/02/10 1,550 1,550 1,550 1,550 700
2014/02/07 1,500 1,500 1,500 1,500 700
2014/02/06 1,463 1,500 1,463 1,500 2,500
2014/02/05 1,480 1,480 1,460 1,460 2,700
2014/02/04 1,520 1,520 1,450 1,480 12,500
2014/02/03 1,607 1,607 1,550 1,550 1,900
2014/01/31 1,609 1,616 1,609 1,610 300
2014/01/30 1,576 1,609 1,565 1,609 2,000
2014/01/29 1,581 1,620 1,581 1,618 600
2014/01/28 1,550 1,586 1,549 1,582 3,300
2014/01/27 1,588 1,623 1,550 1,550 6,900
2014/01/24 1,655 1,655 1,642 1,642 4,200
2014/01/23 1,667 1,667 1,660 1,660 5,100
2014/01/22 1,659 1,687 1,659 1,667 2,100
2014/01/21 1,656 1,700 1,645 1,656 7,400
2014/01/20 1,610 1,667 1,610 1,655 6,800
2014/01/17 1,610 1,638 1,601 1,605 5,300
2014/01/16 1,550 1,660 1,550 1,650 19,500
2014/01/15 1,537 1,548 1,537 1,546 6,600
2014/01/14 1,541 1,543 1,535 1,535 4,900
2014/01/10 1,544 1,544 1,532 1,542 1,600
2014/01/09 1,550 1,550 1,520 1,540 2,100
2014/01/08 1,537 1,562 1,537 1,537 2,700
2014/01/07 1,562 1,564 1,500 1,535 2,500
2014/01/06 1,500 1,570 1,498 1,565 9,700

このページの先頭へ