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 |