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
2015/12/30 2,723 2,796 2,723 2,767 400
2015/12/29 2,746 2,746 2,672 2,723 4,700
2015/12/28 2,630 2,798 2,622 2,746 1,800
2015/12/25 2,680 2,689 2,650 2,651 19,700
2015/12/24 2,772 2,800 2,670 2,690 8,400
2015/12/22 2,770 2,799 2,765 2,770 1,000
2015/12/21 2,791 2,791 2,755 2,761 2,200
2015/12/18 2,799 2,824 2,785 2,791 4,000
2015/12/17 2,777 2,800 2,771 2,799 8,700
2015/12/16 2,750 2,799 2,734 2,757 11,400
2015/12/15 2,843 2,843 2,729 2,729 5,500
2015/12/14 2,820 2,820 2,749 2,814 3,500
2015/12/11 2,823 2,859 2,823 2,843 2,100
2015/12/10 2,832 2,842 2,826 2,840 1,100
2015/12/09 2,842 2,865 2,833 2,865 1,600
2015/12/08 2,875 2,890 2,860 2,863 1,800
2015/12/07 2,874 2,886 2,873 2,875 4,300
2015/12/04 2,880 2,888 2,870 2,873 1,900
2015/12/03 2,850 2,910 2,850 2,891 4,400
2015/12/02 2,925 2,944 2,842 2,845 13,000
2015/12/01 2,948 2,948 2,920 2,925 3,900
2015/11/30 2,983 2,983 2,941 2,943 2,700
2015/11/27 2,998 2,998 2,990 2,990 1,000
2015/11/26 2,990 2,990 2,953 2,953 3,400
2015/11/25 3,000 3,005 2,990 3,000 1,200
2015/11/24 3,000 3,000 3,000 3,000 1,100
2015/11/20 3,000 3,030 2,970 3,000 2,400
2015/11/19 2,972 3,030 2,970 3,020 2,300
2015/11/18 2,971 3,000 2,971 3,000 500
2015/11/17 2,971 2,989 2,955 2,970 700
2015/11/16 3,000 3,000 2,990 2,990 400
2015/11/13 2,982 3,030 2,970 3,025 3,600
2015/11/12 3,025 3,030 2,980 2,982 7,300
2015/11/11 3,015 3,060 3,010 3,030 1,500
2015/11/10 3,040 3,070 2,980 3,060 4,200
2015/11/09 3,020 3,095 2,985 2,993 5,300
2015/11/06 3,200 3,200 2,980 3,020 10,800
2015/11/05 3,230 3,230 3,120 3,120 1,900
2015/11/04 3,275 3,285 3,185 3,235 6,700
2015/11/02 3,100 3,140 3,100 3,135 1,300
2015/10/30 3,045 3,090 3,030 3,030 7,100
2015/10/29 3,050 3,065 3,010 3,050 2,000
2015/10/28 3,000 3,050 3,000 3,050 1,300
2015/10/27 3,020 3,020 3,000 3,000 200
2015/10/26 2,950 3,045 2,950 3,000 6,500
2015/10/23 2,910 2,950 2,900 2,910 5,700
2015/10/22 2,900 2,910 2,900 2,900 1,500
2015/10/21 2,901 2,909 2,890 2,900 3,100
2015/10/20 2,941 2,964 2,851 2,910 23,900
2015/10/19 2,929 2,930 2,906 2,930 1,600
2015/10/16 2,919 2,950 2,919 2,920 2,900
2015/10/15 2,849 2,900 2,848 2,878 3,000
2015/10/14 2,853 2,853 2,850 2,850 1,600
2015/10/13 2,848 2,870 2,848 2,861 1,900
2015/10/09 2,811 2,850 2,811 2,848 900
2015/10/08 2,853 2,853 2,803 2,810 5,400
2015/10/07 2,800 2,810 2,800 2,810 1,100
2015/10/06 2,725 2,810 2,725 2,810 2,700
2015/10/05 2,688 2,725 2,688 2,725 3,900
2015/10/02 2,640 2,680 2,606 2,680 7,900
2015/10/01 2,520 2,650 2,520 2,640 6,900
2015/09/30 2,559 2,600 2,510 2,530 1,600
2015/09/29 2,589 2,589 2,559 2,559 300
2015/09/28 2,559 2,559 2,559 2,559 300
2015/09/25 2,552 2,590 2,552 2,565 600
2015/09/24 2,550 2,580 2,550 2,550 5,400
2015/09/18 2,550 2,600 2,545 2,600 5,300
2015/09/17 2,525 2,547 2,500 2,535 1,300
2015/09/16 2,474 2,500 2,470 2,500 1,200
2015/09/15 2,469 2,470 2,450 2,450 500
2015/09/14 2,500 2,500 2,445 2,445 1,400
2015/09/11 2,444 2,549 2,424 2,549 1,100
2015/09/10 2,392 2,413 2,383 2,410 1,800
2015/09/09 2,410 2,469 2,410 2,461 2,500
2015/09/08 2,390 2,400 2,320 2,354 7,500
2015/09/07 2,416 2,416 2,346 2,371 4,400
2015/09/04 2,599 2,600 2,470 2,470 1,900
2015/09/03 2,620 2,620 2,552 2,609 1,000
2015/09/02 2,499 2,566 2,490 2,540 2,500
2015/09/01 2,652 2,652 2,545 2,545 2,400
2015/08/31 2,607 2,652 2,602 2,652 600
2015/08/28 2,700 2,719 2,570 2,607 2,800
2015/08/27 2,598 2,650 2,550 2,636 3,700
2015/08/26 2,316 2,530 2,316 2,500 7,300
2015/08/25 2,360 2,552 2,264 2,265 11,500
2015/08/24 2,716 2,777 2,551 2,551 8,300
2015/08/21 2,901 2,901 2,816 2,816 5,600
2015/08/20 2,931 2,931 2,911 2,911 1,900
2015/08/19 2,986 3,000 2,966 2,966 2,700
2015/08/18 3,005 3,035 2,978 3,005 2,200
2015/08/17 3,015 3,030 3,005 3,005 2,900
2015/08/14 2,991 3,000 2,971 3,000 3,500
2015/08/13 2,970 2,997 2,969 2,970 3,300
2015/08/12 3,010 3,070 2,969 3,005 7,000
2015/08/11 3,135 3,135 3,030 3,040 6,400
2015/08/10 3,300 3,300 3,035 3,065 29,600
2015/08/07 2,980 3,000 2,903 2,981 8,500
2015/08/06 2,940 2,955 2,922 2,952 2,300
2015/08/05 2,900 2,900 2,882 2,900 600
2015/08/04 2,875 2,900 2,875 2,900 900
2015/08/03 2,870 2,875 2,853 2,858 2,700
2015/07/31 2,868 2,868 2,867 2,867 900
2015/07/30 2,839 2,839 2,826 2,826 900
2015/07/29 2,870 2,870 2,837 2,837 1,600
2015/07/28 2,850 2,850 2,817 2,850 2,100
2015/07/27 2,852 2,899 2,852 2,853 6,900
2015/07/24 2,900 2,902 2,900 2,902 2,000
2015/07/23 2,900 2,900 2,864 2,900 2,300
2015/07/22 2,900 2,900 2,900 2,900 800
2015/07/21 2,950 2,950 2,911 2,911 1,100
2015/07/17 2,920 2,948 2,920 2,948 5,100
2015/07/16 2,900 2,910 2,861 2,900 1,900
2015/07/15 2,860 2,899 2,860 2,880 2,500
2015/07/14 2,816 2,849 2,816 2,849 4,200
2015/07/13 2,805 2,832 2,790 2,800 1,700
2015/07/10 2,799 2,840 2,730 2,765 3,400
2015/07/09 2,695 2,870 2,630 2,849 10,800
2015/07/08 2,836 2,860 2,720 2,720 6,800
2015/07/07 2,866 2,899 2,821 2,866 1,000
2015/07/06 2,923 2,943 2,854 2,883 4,500
2015/07/03 2,881 2,943 2,880 2,903 1,800
2015/07/02 2,898 2,955 2,865 2,903 21,200
2015/07/01 2,777 2,860 2,777 2,855 19,900
2015/06/30 2,751 2,801 2,709 2,777 16,600
2015/06/29 2,879 2,879 2,801 2,801 3,200
2015/06/26 2,900 2,900 2,882 2,900 1,600
2015/06/25 2,954 2,954 2,880 2,910 1,700
2015/06/24 2,960 2,974 2,932 2,955 1,900
2015/06/23 2,930 2,979 2,930 2,979 10,300
2015/06/22 2,902 2,968 2,901 2,930 2,700
2015/06/19 2,891 2,990 2,891 2,920 1,500
2015/06/18 3,000 3,000 2,873 2,880 6,500
2015/06/17 2,998 3,000 2,925 2,998 5,900
2015/06/16 2,954 3,170 2,954 3,030 15,500
2015/06/15 2,870 2,970 2,870 2,954 10,500
2015/06/12 2,850 2,970 2,849 2,970 17,300
2015/06/11 2,749 2,823 2,748 2,822 16,600
2015/06/10 2,715 2,748 2,715 2,720 3,500
2015/06/09 2,730 2,750 2,716 2,732 3,800
2015/06/08 2,662 2,735 2,662 2,734 9,600
2015/06/05 2,618 2,659 2,618 2,659 5,500
2015/06/04 2,615 2,631 2,615 2,618 2,300
2015/06/03 2,610 2,639 2,610 2,611 2,900
2015/06/02 2,622 2,645 2,621 2,621 3,100
2015/06/01 2,630 2,650 2,615 2,620 2,900
2015/05/29 2,603 2,650 2,603 2,623 3,800
2015/05/28 2,600 2,635 2,600 2,610 2,600
2015/05/27 2,636 2,636 2,610 2,632 2,500
2015/05/26 2,639 2,640 2,610 2,636 2,400
2015/05/25 2,610 2,640 2,609 2,639 3,000
2015/05/22 2,583 2,607 2,583 2,606 2,600
2015/05/21 2,644 2,650 2,607 2,607 4,500
2015/05/20 2,634 2,644 2,634 2,644 800
2015/05/19 2,620 2,656 2,577 2,614 8,100
2015/05/18 2,573 2,610 2,573 2,606 3,300
2015/05/15 2,644 2,644 2,581 2,598 3,500
2015/05/14 2,620 2,650 2,600 2,644 5,800
2015/05/13 2,601 2,617 2,585 2,600 7,400
2015/05/12 2,576 2,587 2,571 2,585 2,600
2015/05/11 2,650 2,650 2,572 2,580 22,200
2015/05/08 2,755 2,755 2,700 2,700 4,100
2015/05/07 2,661 2,764 2,661 2,750 18,100
2015/05/01 2,600 2,670 2,600 2,661 8,400
2015/04/30 2,641 2,643 2,607 2,640 4,800
2015/04/28 2,579 2,645 2,579 2,645 5,300
2015/04/27 2,605 2,652 2,600 2,600 9,300
2015/04/24 2,650 2,655 2,612 2,640 5,400
2015/04/23 2,665 2,670 2,634 2,640 7,400
2015/04/22 2,610 2,665 2,610 2,665 8,400
2015/04/21 2,600 2,608 2,575 2,600 10,100
2015/04/20 2,550 2,575 2,550 2,575 7,200
2015/04/17 2,586 2,633 2,577 2,585 6,100
2015/04/16 2,545 2,595 2,545 2,595 10,400
2015/04/15 2,540 2,545 2,512 2,537 6,000
2015/04/14 2,547 2,549 2,523 2,530 3,600
2015/04/13 2,490 2,549 2,475 2,549 7,400
2015/04/10 2,477 2,477 2,446 2,471 3,400
2015/04/09 2,436 2,459 2,436 2,456 1,800
2015/04/08 2,415 2,459 2,414 2,436 5,700
2015/04/07 2,445 2,445 2,415 2,421 3,300
2015/04/06 2,461 2,476 2,443 2,450 3,700
2015/04/03 2,494 2,494 2,453 2,476 3,000
2015/04/02 2,453 2,494 2,428 2,460 8,400
2015/04/01 2,436 2,459 2,425 2,459 5,300
2015/03/31 2,470 2,480 2,412 2,448 12,200
2015/03/30 2,594 2,594 2,360 2,475 19,500
2015/03/27 2,570 2,635 2,557 2,576 5,800
2015/03/26 2,620 2,657 2,590 2,605 12,100
2015/03/25 2,617 2,673 2,601 2,670 7,900
2015/03/24 2,690 2,696 2,540 2,630 19,600
2015/03/23 2,501 2,615 2,483 2,610 42,300
2015/03/20 2,441 2,480 2,438 2,451 13,300
2015/03/19 2,456 2,483 2,439 2,445 12,300
2015/03/18 2,440 2,475 2,370 2,456 21,400
2015/03/17 2,479 2,479 2,359 2,435 25,800
2015/03/16 2,537 2,537 2,356 2,460 68,400
2015/03/13 1,988 2,090 1,988 2,041 9,500
2015/03/12 1,977 1,987 1,971 1,981 3,300
2015/03/11 1,970 1,980 1,968 1,973 1,600
2015/03/10 1,980 1,987 1,970 1,970 3,400
2015/03/09 1,966 1,984 1,966 1,971 1,000
2015/03/06 1,980 1,985 1,960 1,970 5,500
2015/03/05 1,970 1,985 1,970 1,972 3,200
2015/03/04 1,970 1,994 1,963 1,971 2,300
2015/03/03 1,988 1,988 1,964 1,966 5,000
2015/03/02 1,999 2,019 1,980 1,980 6,900
2015/02/27 1,981 1,991 1,981 1,982 4,500
2015/02/26 1,975 1,994 1,965 1,981 3,400
2015/02/25 1,989 1,989 1,975 1,975 3,100
2015/02/24 1,963 1,980 1,951 1,980 4,600
2015/02/23 1,977 1,977 1,950 1,961 2,600
2015/02/20 1,980 1,985 1,956 1,960 1,200
2015/02/19 1,940 1,994 1,940 1,985 3,200
2015/02/18 1,951 1,951 1,921 1,940 4,100
2015/02/17 1,988 1,988 1,946 1,951 4,000
2015/02/16 1,985 1,995 1,970 1,995 5,800
2015/02/13 1,968 2,020 1,968 2,018 8,500
2015/02/12 1,921 1,975 1,921 1,968 9,000
2015/02/10 1,945 1,947 1,939 1,947 4,600
2015/02/09 1,899 1,938 1,899 1,919 9,400
2015/02/06 1,931 1,958 1,931 1,939 6,400
2015/02/05 1,962 1,962 1,935 1,936 5,500
2015/02/04 1,969 1,970 1,961 1,966 2,100
2015/02/03 1,972 1,988 1,961 1,961 6,400
2015/02/02 1,970 1,997 1,968 1,968 5,100
2015/01/30 1,960 1,982 1,960 1,966 7,200
2015/01/29 1,920 1,949 1,920 1,949 3,400
2015/01/28 1,905 1,924 1,905 1,920 4,000
2015/01/27 1,885 1,900 1,885 1,900 4,100
2015/01/26 1,903 1,908 1,879 1,879 9,400
2015/01/23 1,909 1,915 1,907 1,907 2,900
2015/01/22 1,939 1,940 1,895 1,913 8,900
2015/01/21 1,939 1,945 1,925 1,945 3,700
2015/01/20 1,929 1,929 1,910 1,911 6,000
2015/01/19 1,949 1,949 1,914 1,925 3,100
2015/01/16 1,980 1,980 1,915 1,915 4,900
2015/01/15 1,951 1,964 1,930 1,964 7,000
2015/01/14 1,926 1,987 1,919 1,968 8,100
2015/01/13 1,938 1,945 1,926 1,926 7,300
2015/01/09 1,993 1,993 1,950 1,950 6,500
2015/01/08 2,002 2,004 1,991 1,991 7,300
2015/01/07 1,991 2,001 1,965 2,000 7,500
2015/01/06 2,031 2,040 2,002 2,004 7,800
2015/01/05 2,083 2,089 2,066 2,066 5,100

このページの先頭へ