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
2017/12/29 2,624 2,639 2,624 2,639 300
2017/12/28 2,639 2,639 2,628 2,639 500
2017/12/27 2,624 2,648 2,622 2,639 2,500
2017/12/26 2,631 2,631 2,615 2,624 1,200
2017/12/25 2,760 2,760 2,601 2,631 4,700
2017/12/22 2,630 2,631 2,600 2,630 3,300
2017/12/21 2,680 2,680 2,630 2,630 2,000
2017/12/20 2,535 2,685 2,535 2,680 29,100
2017/12/19 2,465 2,498 2,465 2,485 5,700
2017/12/18 2,457 2,465 2,451 2,465 1,800
2017/12/15 2,464 2,470 2,462 2,468 2,300
2017/12/14 2,471 2,471 2,463 2,465 1,000
2017/12/13 2,469 2,469 2,468 2,468 400
2017/12/12 2,470 2,470 2,465 2,468 500
2017/12/11 2,471 2,471 2,469 2,469 700
2017/12/08 2,468 2,468 2,467 2,467 900
2017/12/07 2,463 2,467 2,462 2,467 18,200
2017/12/06 2,430 2,453 2,430 2,431 400
2017/12/05 2,462 2,462 2,430 2,430 800
2017/12/04 2,445 2,470 2,435 2,454 3,000
2017/12/01 2,472 2,487 2,470 2,470 400
2017/11/30 2,470 2,480 2,470 2,480 400
2017/11/29 2,479 2,479 2,470 2,470 200
2017/11/28 2,465 2,467 2,465 2,467 2,900
2017/11/27 2,465 2,465 2,455 2,465 3,500
2017/11/24 2,469 2,469 2,464 2,465 700
2017/11/22 2,477 2,477 2,450 2,450 10,300
2017/11/21 2,445 2,494 2,445 2,494 5,300
2017/11/20 2,441 2,441 2,435 2,435 900
2017/11/17 2,448 2,448 2,433 2,447 1,800
2017/11/16 2,448 2,448 2,445 2,448 1,000
2017/11/15 2,448 2,450 2,445 2,448 1,500
2017/11/14 2,450 2,450 2,448 2,448 700
2017/11/13 2,455 2,466 2,448 2,448 3,500
2017/11/10 2,458 2,458 2,451 2,455 1,400
2017/11/09 2,470 2,470 2,445 2,450 4,600
2017/11/08 2,470 2,470 2,451 2,451 2,700
2017/11/07 2,430 2,465 2,429 2,465 1,600
2017/11/06 2,432 2,439 2,419 2,430 6,700
2017/11/02 2,450 2,450 2,430 2,432 2,800
2017/11/01 2,427 2,484 2,427 2,481 3,900
2017/10/31 2,434 2,436 2,426 2,434 4,600
2017/10/30 2,431 2,449 2,431 2,434 1,800
2017/10/27 2,454 2,455 2,424 2,424 1,900
2017/10/26 2,486 2,502 2,454 2,454 3,100
2017/10/25 2,524 2,524 2,501 2,502 2,600
2017/10/24 2,536 2,539 2,494 2,524 1,600
2017/10/23 2,442 2,560 2,442 2,536 7,300
2017/10/20 2,434 2,490 2,407 2,443 22,700
2017/10/19 2,350 2,360 2,335 2,335 800
2017/10/18 2,359 2,365 2,359 2,365 400
2017/10/17 2,357 2,357 2,331 2,350 900
2017/10/16 2,336 2,336 2,333 2,333 1,200
2017/10/13 2,378 2,378 2,333 2,369 3,900
2017/10/12 2,333 2,339 2,333 2,339 1,100
2017/10/11 2,315 2,315 2,310 2,315 700
2017/10/10 2,312 2,315 2,305 2,315 700
2017/10/06 2,338 2,338 2,316 2,316 400
2017/10/05 2,330 2,330 2,330 2,330 600
2017/10/04 2,339 2,339 2,330 2,330 800
2017/10/03 2,326 2,359 2,325 2,339 700
2017/10/02 2,293 2,393 2,293 2,320 4,200
2017/09/29 2,293 2,294 2,293 2,294 200
2017/09/28 2,291 2,312 2,286 2,291 4,100
2017/09/27 2,295 2,295 2,292 2,292 900
2017/09/26 2,288 2,301 2,288 2,295 2,900
2017/09/25 2,301 2,301 2,301 2,301 2,200
2017/09/22 2,319 2,319 2,294 2,301 1,400
2017/09/21 2,305 2,322 2,305 2,321 1,700
2017/09/20 2,298 2,318 2,290 2,305 2,200
2017/09/19 2,318 2,318 2,299 2,299 1,500
2017/09/15 2,296 2,304 2,279 2,304 400
2017/09/14 2,307 2,321 2,296 2,296 3,100
2017/09/13 2,272 2,385 2,261 2,300 21,600
2017/09/12 2,295 2,295 2,261 2,294 1,500
2017/09/11 2,298 2,298 2,271 2,295 400
2017/09/08 2,298 2,298 2,298 2,298 100
2017/09/07 2,298 2,298 2,298 2,298 200
2017/09/06 2,299 2,301 2,298 2,298 900
2017/09/05 2,302 2,302 2,300 2,300 200
2017/09/04 2,300 2,321 2,300 2,302 700
2017/09/01 2,321 2,377 2,319 2,339 3,300
2017/08/31 2,310 2,355 2,272 2,340 3,900
2017/08/30 2,299 2,320 2,267 2,272 3,300
2017/08/29 2,260 2,300 2,260 2,267 2,100
2017/08/28 2,266 2,275 2,256 2,266 1,000
2017/08/25 2,260 2,266 2,260 2,266 1,100
2017/08/24 2,266 2,266 2,260 2,260 500
2017/08/23 2,255 2,256 2,250 2,252 1,200
2017/08/22 2,249 2,250 2,248 2,250 1,400
2017/08/21 2,239 2,248 2,229 2,248 2,400
2017/08/18 2,239 2,239 2,239 2,239 700
2017/08/17 2,239 2,240 2,239 2,240 800
2017/08/16 2,233 2,240 2,220 2,240 2,000
2017/08/15 2,233 2,233 2,201 2,233 2,600
2017/08/14 2,233 2,233 2,233 2,233 100
2017/08/10 2,234 2,234 2,217 2,218 5,900
2017/08/09 2,219 2,220 2,211 2,218 1,500
2017/08/08 2,210 2,220 2,210 2,211 1,300
2017/08/07 2,210 2,215 2,210 2,215 400
2017/08/04 2,210 2,210 2,201 2,210 1,100
2017/08/03 2,215 2,215 2,215 2,215 300
2017/08/02 2,219 2,219 2,215 2,215 400
2017/08/01 2,228 2,228 2,205 2,216 1,900
2017/07/31 2,238 2,240 2,216 2,217 2,100
2017/07/28 2,240 2,240 2,209 2,209 900
2017/07/27 2,222 2,222 2,222 2,222 400
2017/07/26 2,206 2,222 2,206 2,222 2,100
2017/07/25 2,206 2,210 2,188 2,206 2,700
2017/07/24 2,209 2,209 2,185 2,206 1,900
2017/07/21 2,208 2,209 2,200 2,209 2,200
2017/07/20 2,208 2,208 2,204 2,208 400
2017/07/19 2,196 2,210 2,196 2,208 600
2017/07/18 2,195 2,204 2,195 2,196 1,000
2017/07/14 2,197 2,204 2,195 2,195 1,300
2017/07/13 2,184 2,184 2,184 2,184 200
2017/07/12 2,185 2,195 2,182 2,182 400
2017/07/11 2,179 2,194 2,179 2,180 2,900
2017/07/10 2,157 2,187 2,157 2,179 1,000
2017/07/07 2,169 2,179 2,169 2,179 1,600
2017/07/06 2,168 2,180 2,168 2,170 700
2017/07/05 2,175 2,175 2,168 2,168 1,200
2017/07/04 2,154 2,155 2,154 2,155 300
2017/07/03 2,154 2,154 2,154 2,154 300
2017/06/30 2,149 2,155 2,139 2,154 400
2017/06/29 2,152 2,152 2,152 2,152 100
2017/06/28 2,148 2,148 2,114 2,131 300
2017/06/27 2,130 2,148 2,130 2,148 1,600
2017/06/26 2,144 2,150 2,130 2,130 1,400
2017/06/23 2,144 2,145 2,115 2,128 1,200
2017/06/22 2,130 2,130 2,105 2,115 2,700
2017/06/21 2,145 2,145 2,130 2,130 500
2017/06/20 2,144 2,144 2,144 2,144 400
2017/06/19 2,146 2,146 2,130 2,144 500
2017/06/16 2,164 2,171 2,146 2,147 1,700
2017/06/15 2,165 2,168 2,143 2,165 1,400
2017/06/14 2,170 2,170 2,165 2,165 900
2017/06/13 2,170 2,170 2,164 2,164 400
2017/06/12 2,164 2,180 2,164 2,164 2,400
2017/06/09 2,185 2,185 2,162 2,162 700
2017/06/08 2,172 2,185 2,172 2,185 1,800
2017/06/07 2,165 2,186 2,165 2,186 1,300
2017/06/06 2,182 2,183 2,161 2,161 1,800
2017/06/05 2,170 2,183 2,169 2,183 2,200
2017/06/02 2,174 2,183 2,174 2,183 2,400
2017/06/01 2,151 2,174 2,151 2,174 3,400
2017/05/31 2,154 2,170 2,151 2,151 2,000
2017/05/30 2,169 2,187 2,164 2,164 6,700
2017/05/29 2,146 2,165 2,146 2,165 1,000
2017/05/26 2,130 2,151 2,130 2,146 2,000
2017/05/25 2,120 2,130 2,112 2,130 1,500
2017/05/24 2,100 2,120 2,100 2,111 2,400
2017/05/23 2,100 2,100 2,097 2,100 1,400
2017/05/22 2,082 2,103 2,081 2,100 2,500
2017/05/19 2,082 2,082 2,069 2,082 700
2017/05/18 2,050 2,091 2,041 2,067 7,900
2017/05/17 2,068 2,077 2,062 2,066 2,300
2017/05/16 2,081 2,081 2,066 2,066 1,100
2017/05/15 2,070 2,073 2,061 2,065 4,800
2017/05/12 2,090 2,110 2,058 2,066 29,600
2017/05/11 2,030 2,090 2,025 2,074 32,800
2017/05/10 2,290 2,325 2,290 2,314 3,600
2017/05/09 2,300 2,300 2,281 2,288 1,700
2017/05/08 2,290 2,290 2,265 2,265 900
2017/05/02 2,260 2,265 2,259 2,265 1,000
2017/05/01 2,262 2,262 2,262 2,262 200
2017/04/28 2,248 2,250 2,243 2,243 300
2017/04/27 2,243 2,250 2,243 2,243 3,500
2017/04/26 2,250 2,255 2,241 2,241 800
2017/04/25 2,234 2,234 2,234 2,234 500
2017/04/24 2,200 2,213 2,200 2,213 14,000
2017/04/21 2,200 2,200 2,167 2,197 14,900
2017/04/20 2,200 2,225 2,200 2,200 500
2017/04/13 2,156 2,199 2,156 2,199 900
2017/04/12 2,191 2,227 2,151 2,199 1,800
2017/04/11 2,229 2,229 2,191 2,227 800
2017/04/06 2,264 2,272 2,151 2,229 4,600
2017/04/05 2,272 2,272 2,265 2,272 1,200
2017/04/04 2,289 2,290 2,272 2,272 1,400
2017/04/03 2,287 2,288 2,287 2,288 400
2017/03/31 2,294 2,296 2,287 2,287 1,100
2017/03/30 2,297 2,310 2,294 2,294 900
2017/03/29 2,285 2,305 2,285 2,288 3,000
2017/03/28 2,303 2,310 2,302 2,302 2,200
2017/03/27 2,302 2,302 2,293 2,302 1,100
2017/03/24 2,299 2,304 2,292 2,302 1,400
2017/03/23 2,303 2,303 2,289 2,292 2,100
2017/03/22 2,301 2,301 2,292 2,292 1,300
2017/03/21 2,297 2,320 2,297 2,310 4,700
2017/03/17 2,299 2,299 2,271 2,280 1,400
2017/03/16 2,270 2,300 2,270 2,300 1,100
2017/03/15 2,265 2,270 2,265 2,270 300
2017/03/14 2,272 2,288 2,272 2,281 900
2017/03/13 2,272 2,275 2,272 2,272 600
2017/03/10 2,259 2,271 2,259 2,270 1,900
2017/03/09 2,269 2,269 2,259 2,259 800
2017/03/07 2,274 2,280 2,262 2,269 1,800
2017/03/06 2,295 2,295 2,276 2,276 500
2017/03/03 2,294 2,294 2,262 2,280 1,600
2017/03/02 2,283 2,294 2,270 2,294 900
2017/03/01 2,283 2,283 2,281 2,283 400
2017/02/28 2,283 2,283 2,283 2,283 100
2017/02/27 2,298 2,298 2,283 2,283 800
2017/02/24 2,286 2,286 2,283 2,283 700
2017/02/23 2,290 2,290 2,261 2,261 6,600
2017/02/22 2,280 2,281 2,261 2,261 400
2017/02/21 2,248 2,253 2,234 2,253 900
2017/02/20 2,248 2,248 2,248 2,248 100
2017/02/17 2,248 2,249 2,248 2,248 1,300
2017/02/16 2,225 2,250 2,220 2,226 5,200
2017/02/15 2,240 2,240 2,225 2,225 900
2017/02/14 2,240 2,250 2,222 2,240 1,300
2017/02/13 2,228 2,240 2,228 2,228 2,700
2017/02/10 2,230 2,230 2,228 2,228 200
2017/02/09 2,186 2,220 2,186 2,219 1,800
2017/02/08 2,200 2,200 2,200 2,200 300
2017/02/07 2,211 2,211 2,176 2,176 900
2017/02/06 2,180 2,229 2,180 2,221 3,700
2017/02/03 2,179 2,180 2,179 2,180 1,200
2017/02/02 2,150 2,180 2,150 2,180 1,500
2017/02/01 2,140 2,150 2,140 2,150 400
2017/01/31 2,145 2,150 2,130 2,150 4,800
2017/01/30 2,151 2,151 2,145 2,145 2,900
2017/01/27 2,145 2,160 2,142 2,142 2,000
2017/01/26 2,169 2,179 2,114 2,143 2,600
2017/01/25 2,160 2,170 2,160 2,169 2,100
2017/01/24 2,150 2,168 2,150 2,160 400
2017/01/23 2,166 2,166 2,132 2,150 600
2017/01/20 2,145 2,145 2,145 2,145 100
2017/01/19 2,130 2,150 2,130 2,145 400
2017/01/18 2,131 2,131 2,071 2,130 1,800
2017/01/17 2,158 2,158 2,150 2,150 400
2017/01/16 2,184 2,184 2,180 2,180 300
2017/01/13 2,184 2,184 2,184 2,184 100
2017/01/12 2,148 2,184 2,148 2,184 400
2017/01/11 2,156 2,174 2,156 2,156 500
2017/01/10 2,210 2,210 2,110 2,154 3,500
2017/01/06 2,210 2,210 2,210 2,210 100
2017/01/05 2,210 2,210 2,210 2,210 300
2017/01/04 2,215 2,215 2,200 2,213 1,100

このページの先頭へ