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
2016/12/30 2,218 2,220 2,200 2,206 400
2016/12/29 2,216 2,216 2,190 2,190 2,300
2016/12/28 2,226 2,236 2,226 2,236 600
2016/12/27 2,284 2,289 2,220 2,226 2,700
2016/12/26 2,243 2,260 2,205 2,260 3,700
2016/12/22 2,188 2,193 2,169 2,193 3,000
2016/12/21 2,165 2,169 2,150 2,150 1,200
2016/12/20 2,179 2,187 2,165 2,169 6,300
2016/12/19 2,114 2,183 2,114 2,179 3,900
2016/12/16 2,100 2,111 2,095 2,111 9,500
2016/12/15 2,099 2,099 2,083 2,090 7,200
2016/12/14 2,098 2,099 2,090 2,090 1,800
2016/12/13 2,099 2,099 2,090 2,099 700
2016/12/12 2,100 2,100 2,099 2,099 1,100
2016/12/09 2,099 2,100 2,080 2,099 2,400
2016/12/08 2,101 2,106 2,086 2,099 1,800
2016/12/07 2,065 2,100 2,065 2,100 2,900
2016/12/06 2,097 2,098 2,097 2,098 700
2016/12/05 2,097 2,097 2,079 2,097 1,700
2016/12/02 2,075 2,098 2,075 2,093 900
2016/12/01 2,080 2,080 2,075 2,075 1,600
2016/11/30 2,069 2,070 2,069 2,069 2,100
2016/11/29 2,069 2,069 2,069 2,069 100
2016/11/28 2,053 2,053 2,052 2,052 600
2016/11/25 2,069 2,073 2,051 2,051 2,400
2016/11/24 2,054 2,055 2,048 2,048 1,900
2016/11/22 2,040 2,050 2,040 2,043 4,100
2016/11/21 2,030 2,040 2,024 2,040 5,200
2016/11/18 2,019 2,030 2,019 2,030 1,500
2016/11/17 2,024 2,040 2,018 2,018 11,200
2016/11/16 2,050 2,050 2,023 2,024 6,600
2016/11/15 2,045 2,050 2,020 2,050 4,600
2016/11/14 2,023 2,050 2,020 2,021 2,300
2016/11/11 2,042 2,056 2,020 2,023 12,500
2016/11/10 2,021 2,043 2,021 2,037 3,400
2016/11/09 2,045 2,045 2,003 2,043 2,900
2016/11/08 2,020 2,045 2,015 2,045 3,100
2016/11/07 2,038 2,045 2,038 2,045 1,300
2016/11/04 2,050 2,060 2,020 2,038 7,100
2016/11/02 2,050 2,070 2,015 2,050 4,200
2016/11/01 2,049 2,050 2,030 2,050 1,300
2016/10/31 2,040 2,049 2,040 2,049 14,400
2016/10/28 2,047 2,047 2,030 2,047 1,600
2016/10/27 2,054 2,058 2,020 2,053 1,900
2016/10/26 2,054 2,054 2,054 2,054 100
2016/10/25 2,064 2,064 2,015 2,048 3,600
2016/10/24 2,058 2,064 2,050 2,064 1,100
2016/10/21 2,057 2,061 2,038 2,058 4,300
2016/10/20 2,050 2,055 2,045 2,055 800
2016/10/19 2,052 2,052 2,020 2,049 1,900
2016/10/18 2,045 2,046 2,044 2,046 1,700
2016/10/17 2,046 2,046 2,020 2,045 2,200
2016/10/14 2,030 2,037 2,026 2,026 1,300
2016/10/13 2,026 2,030 2,025 2,025 500
2016/10/12 2,030 2,030 2,023 2,023 400
2016/10/11 2,030 2,030 2,030 2,030 300
2016/10/07 2,022 2,039 2,015 2,020 6,700
2016/10/06 2,032 2,032 2,022 2,022 5,200
2016/10/05 2,037 2,038 2,032 2,032 1,300
2016/10/04 2,015 2,044 2,015 2,035 3,900
2016/10/03 2,050 2,065 2,050 2,065 300
2016/09/29 2,048 2,048 2,037 2,037 400
2016/09/28 2,053 2,053 2,050 2,050 600
2016/09/27 2,060 2,060 2,060 2,060 200
2016/09/26 2,060 2,060 2,060 2,060 10,800
2016/09/23 2,055 2,075 2,050 2,050 1,200
2016/09/21 2,037 2,045 2,037 2,045 200
2016/09/20 2,039 2,039 2,037 2,037 200
2016/09/16 2,044 2,044 2,044 2,044 100
2016/09/15 2,041 2,045 2,041 2,045 600
2016/09/14 2,040 2,040 2,038 2,038 300
2016/09/13 2,050 2,050 2,050 2,050 300
2016/09/12 2,020 2,046 2,020 2,046 300
2016/09/09 2,036 2,047 2,029 2,029 800
2016/09/08 2,024 2,024 2,024 2,024 2,700
2016/09/06 2,035 2,035 2,033 2,033 700
2016/09/05 2,023 2,030 2,023 2,030 400
2016/09/02 2,023 2,035 2,023 2,025 4,600
2016/09/01 2,030 2,030 2,022 2,022 3,100
2016/08/31 2,011 2,040 2,011 2,030 1,600
2016/08/30 2,012 2,052 2,012 2,052 300
2016/08/29 2,052 2,060 2,052 2,060 2,700
2016/08/26 2,053 2,053 2,052 2,052 300
2016/08/25 2,096 2,096 2,052 2,052 1,000
2016/08/24 2,048 2,048 2,047 2,047 2,200
2016/08/23 2,048 2,048 2,048 2,048 400
2016/08/22 2,048 2,048 2,048 2,048 200
2016/08/19 2,048 2,048 2,048 2,048 100
2016/08/18 2,048 2,048 2,048 2,048 600
2016/08/17 2,065 2,065 2,048 2,048 200
2016/08/16 2,065 2,070 2,064 2,065 1,500
2016/08/15 2,070 2,070 2,052 2,055 700
2016/08/12 2,078 2,090 2,078 2,090 1,100
2016/08/10 2,078 2,078 2,049 2,078 3,500
2016/08/09 2,098 2,099 2,098 2,099 400
2016/08/08 2,051 2,099 2,051 2,099 1,000
2016/08/05 2,041 2,099 2,032 2,099 2,000
2016/08/01 2,051 2,051 2,051 2,051 200
2016/07/29 2,094 2,094 2,061 2,069 900
2016/07/27 2,044 2,072 2,034 2,072 3,900
2016/07/26 2,075 2,099 2,049 2,049 11,600
2016/07/25 2,075 2,075 2,075 2,075 2,000
2016/07/22 2,032 2,032 2,021 2,025 700
2016/07/21 2,022 2,050 2,022 2,031 500
2016/07/20 2,022 2,025 2,007 2,007 900
2016/07/19 2,023 2,023 2,017 2,020 4,300
2016/07/15 2,017 2,030 2,016 2,016 1,900
2016/07/14 2,022 2,027 2,020 2,020 2,500
2016/07/13 2,068 2,068 2,021 2,030 700
2016/07/12 2,050 2,051 2,050 2,051 1,700
2016/07/11 1,990 2,040 1,990 2,040 900
2016/07/08 1,985 1,985 1,985 1,985 100
2016/07/06 1,990 1,990 1,985 1,985 200
2016/07/05 1,996 1,996 1,995 1,995 300
2016/07/04 2,038 2,038 2,000 2,000 500
2016/07/01 2,003 2,003 2,000 2,000 1,000
2016/06/30 2,040 2,040 2,000 2,030 300
2016/06/28 1,960 1,960 1,958 1,959 300
2016/06/27 1,960 1,995 1,956 1,960 1,400
2016/06/24 2,061 2,061 1,950 1,964 3,900
2016/06/23 2,030 2,030 2,030 2,030 100
2016/06/22 2,021 2,021 2,019 2,020 1,500
2016/06/21 2,024 2,024 2,024 2,024 400
2016/06/20 2,015 2,048 2,012 2,021 1,800
2016/06/17 2,030 2,045 2,002 2,003 1,700
2016/06/16 2,050 2,051 2,000 2,000 6,800
2016/06/15 2,078 2,078 2,046 2,052 3,300
2016/06/14 2,146 2,146 2,016 2,099 5,400
2016/06/13 2,180 2,180 2,120 2,168 5,000
2016/06/10 2,189 2,189 2,189 2,189 200
2016/06/08 2,180 2,180 2,180 2,180 600
2016/06/07 2,178 2,178 2,175 2,177 500
2016/06/06 2,180 2,180 2,143 2,143 800
2016/06/03 2,175 2,180 2,175 2,180 300
2016/06/02 2,150 2,180 2,150 2,180 400
2016/06/01 2,165 2,165 2,160 2,160 200
2016/05/31 2,130 2,180 2,130 2,168 7,600
2016/05/30 2,179 2,180 2,179 2,180 1,000
2016/05/27 2,170 2,170 2,155 2,155 2,000
2016/05/26 2,161 2,165 2,160 2,160 1,300
2016/05/25 2,155 2,170 2,155 2,160 1,700
2016/05/24 2,179 2,179 2,155 2,155 600
2016/05/23 2,147 2,179 2,147 2,179 200
2016/05/20 2,138 2,145 2,136 2,140 5,900
2016/05/19 2,150 2,171 2,146 2,147 2,700
2016/05/18 2,153 2,153 2,151 2,151 500
2016/05/17 2,150 2,187 2,147 2,153 2,300
2016/05/16 2,152 2,155 2,146 2,150 1,700
2016/05/13 2,156 2,156 2,152 2,152 1,000
2016/05/12 2,163 2,163 2,155 2,155 600
2016/05/11 2,153 2,173 2,133 2,155 10,700
2016/05/10 2,241 2,280 2,241 2,253 6,200
2016/05/09 2,250 2,273 2,237 2,240 2,500
2016/05/06 2,235 2,235 2,235 2,235 100
2016/05/02 2,229 2,250 2,215 2,216 2,700
2016/04/28 2,252 2,252 2,231 2,231 2,100
2016/04/27 2,275 2,276 2,250 2,252 2,700
2016/04/26 2,272 2,307 2,242 2,250 5,500
2016/04/25 2,280 2,350 2,277 2,277 4,900
2016/04/22 2,252 2,291 2,210 2,250 5,800
2016/04/21 2,245 2,312 2,242 2,251 4,000
2016/04/20 2,253 2,253 2,210 2,226 5,000
2016/04/19 2,239 2,239 2,200 2,210 3,600
2016/04/18 2,200 2,200 2,186 2,189 1,700
2016/04/15 2,250 2,250 2,201 2,201 1,300
2016/04/14 2,226 2,241 2,210 2,225 3,700
2016/04/13 2,241 2,279 2,206 2,228 2,500
2016/04/12 2,268 2,269 2,161 2,191 3,200
2016/04/11 2,215 2,265 2,200 2,219 1,300
2016/04/08 2,230 2,365 2,230 2,365 600
2016/04/07 2,200 2,200 2,180 2,180 300
2016/04/06 2,210 2,210 2,180 2,180 700
2016/04/05 2,250 2,250 2,211 2,211 2,100
2016/04/04 2,261 2,270 2,261 2,270 3,800
2016/04/01 2,355 2,355 2,311 2,311 300
2016/03/31 2,360 2,399 2,355 2,355 1,000
2016/03/29 2,355 2,355 2,355 2,355 100
2016/03/28 2,378 2,428 2,378 2,416 1,700
2016/03/25 2,444 2,444 2,420 2,428 1,400
2016/03/24 2,455 2,455 2,436 2,436 1,200
2016/03/23 2,418 2,455 2,418 2,455 3,600
2016/03/22 2,451 2,455 2,451 2,451 2,800
2016/03/18 2,398 2,490 2,391 2,450 2,000
2016/03/17 2,488 2,488 2,410 2,410 3,700
2016/03/16 2,460 2,477 2,455 2,455 2,900
2016/03/15 2,459 2,500 2,458 2,465 4,500
2016/03/14 2,506 2,550 2,482 2,488 3,300
2016/03/11 2,520 2,523 2,488 2,488 600
2016/03/10 2,480 2,540 2,480 2,520 1,500
2016/03/09 2,530 2,530 2,530 2,530 500
2016/03/08 2,460 2,520 2,460 2,485 2,900
2016/03/07 2,450 2,450 2,420 2,420 1,100
2016/03/04 2,406 2,450 2,404 2,404 1,600
2016/03/03 2,430 2,440 2,400 2,400 3,500
2016/03/02 2,400 2,450 2,360 2,360 700
2016/03/01 2,344 2,448 2,344 2,395 5,800
2016/02/29 2,380 2,400 2,380 2,390 1,000
2016/02/26 2,286 2,400 2,286 2,400 1,900
2016/02/25 2,280 2,285 2,280 2,285 500
2016/02/24 2,280 2,305 2,265 2,265 1,600
2016/02/23 2,301 2,328 2,281 2,305 700
2016/02/22 2,301 2,347 2,273 2,301 1,000
2016/02/19 2,340 2,340 2,340 2,340 300
2016/02/18 2,320 2,320 2,300 2,304 1,000
2016/02/17 2,220 2,350 2,220 2,298 1,700
2016/02/16 2,143 2,200 2,140 2,200 1,000
2016/02/15 2,082 2,160 2,074 2,138 4,700
2016/02/12 2,150 2,170 2,010 2,011 14,700
2016/02/10 2,322 2,350 2,268 2,268 6,900
2016/02/09 2,380 2,380 2,310 2,317 7,000
2016/02/08 2,430 2,488 2,400 2,430 6,100
2016/02/05 2,526 2,526 2,405 2,480 1,900
2016/02/03 2,570 2,589 2,555 2,585 600
2016/02/02 2,649 2,649 2,603 2,620 700
2016/02/01 2,646 2,660 2,601 2,610 1,700
2016/01/29 2,553 2,600 2,525 2,556 3,100
2016/01/28 2,546 2,570 2,541 2,560 1,400
2016/01/27 2,540 2,600 2,540 2,546 1,200
2016/01/26 2,540 2,540 2,501 2,525 500
2016/01/25 2,560 2,610 2,540 2,540 1,800
2016/01/22 2,485 2,532 2,480 2,515 3,200
2016/01/21 2,512 2,570 2,450 2,450 2,200
2016/01/20 2,504 2,604 2,504 2,570 3,400
2016/01/19 2,500 2,573 2,500 2,532 1,300
2016/01/18 2,510 2,548 2,403 2,548 11,600
2016/01/15 2,699 2,699 2,585 2,585 5,200
2016/01/14 2,611 2,671 2,580 2,603 3,000
2016/01/13 2,631 2,720 2,631 2,720 2,000
2016/01/12 2,700 2,701 2,600 2,668 4,400
2016/01/08 2,700 2,726 2,700 2,708 700
2016/01/07 2,695 2,700 2,695 2,700 400
2016/01/06 2,716 2,716 2,695 2,695 4,800
2016/01/05 2,732 2,735 2,716 2,716 1,000
2016/01/04 2,760 2,791 2,715 2,720 4,400

このページの先頭へ