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
2018/12/28 2,687 2,702 2,687 2,700 3,800
2018/12/27 2,694 2,720 2,670 2,687 3,200
2018/12/26 2,614 2,616 2,614 2,616 1,400
2018/12/25 2,741 2,741 2,600 2,657 18,100
2018/12/21 2,770 2,770 2,740 2,752 3,000
2018/12/20 2,770 2,816 2,770 2,795 400
2018/12/19 2,770 2,798 2,770 2,798 500
2018/12/18 2,770 2,770 2,770 2,770 500
2018/12/14 2,772 2,772 2,764 2,764 400
2018/12/13 2,760 2,781 2,760 2,770 500
2018/12/12 2,801 2,801 2,780 2,780 800
2018/12/11 2,801 2,801 2,801 2,801 200
2018/12/10 2,802 2,830 2,802 2,830 500
2018/12/07 2,835 2,835 2,830 2,830 4,200
2018/12/05 2,840 2,860 2,840 2,860 1,000
2018/12/03 2,860 2,860 2,860 2,860 100
2018/11/30 2,840 2,859 2,840 2,859 200
2018/11/29 2,833 2,857 2,833 2,857 2,200
2018/11/28 2,829 2,859 2,829 2,850 4,400
2018/11/27 2,830 2,850 2,829 2,829 700
2018/11/22 2,835 2,835 2,820 2,825 1,100
2018/11/21 2,824 2,824 2,758 2,801 1,600
2018/11/20 2,775 2,775 2,775 2,775 100
2018/11/19 2,764 2,775 2,764 2,775 500
2018/11/15 2,735 2,790 2,735 2,790 3,400
2018/11/13 2,760 2,760 2,760 2,760 100
2018/11/09 2,746 2,746 2,737 2,737 900
2018/11/07 2,760 2,761 2,760 2,760 1,100
2018/11/05 2,724 2,724 2,724 2,724 200
2018/11/01 2,724 2,724 2,724 2,724 100
2018/10/31 2,725 2,725 2,723 2,723 1,400
2018/10/30 2,763 2,763 2,724 2,726 3,000
2018/10/29 2,721 2,721 2,719 2,719 1,400
2018/10/26 2,723 2,725 2,721 2,721 1,500
2018/10/25 2,726 2,726 2,720 2,720 1,000
2018/10/24 2,724 2,726 2,724 2,726 300
2018/10/18 2,712 2,729 2,712 2,715 500
2018/10/16 2,740 2,740 2,711 2,711 300
2018/10/15 2,710 2,710 2,702 2,710 2,300
2018/10/12 2,741 2,741 2,741 2,741 100
2018/10/11 2,730 2,769 2,720 2,769 1,200
2018/10/10 2,730 2,730 2,730 2,730 100
2018/10/09 2,740 2,740 2,740 2,740 200
2018/10/05 2,767 2,767 2,732 2,740 15,400
2018/10/04 2,786 2,786 2,767 2,767 500
2018/10/03 2,788 2,797 2,700 2,797 4,200
2018/10/02 2,789 2,789 2,789 2,789 100
2018/10/01 2,780 2,791 2,750 2,790 3,000
2018/09/28 2,802 2,802 2,792 2,792 2,300
2018/09/27 2,853 2,853 2,821 2,821 1,000
2018/09/26 2,901 2,901 2,865 2,865 22,300
2018/09/25 2,960 2,960 2,931 2,931 2,600
2018/09/21 2,959 2,966 2,936 2,959 26,600
2018/09/20 2,960 2,960 2,960 2,960 100
2018/09/19 3,000 3,000 3,000 3,000 200
2018/09/12 3,045 3,050 3,030 3,045 20,000
2018/09/11 3,055 3,060 3,030 3,050 15,200
2018/09/10 3,055 3,055 2,955 3,055 8,800
2018/09/07 2,994 3,020 2,993 3,020 500
2018/09/06 2,989 3,025 2,988 2,995 2,300
2018/09/05 3,080 3,080 2,903 2,989 6,900
2018/09/04 2,930 2,960 2,886 2,960 1,100
2018/09/03 2,880 2,930 2,880 2,930 500
2018/08/31 2,936 2,936 2,902 2,902 1,500
2018/08/30 2,995 2,995 2,930 2,973 800
2018/08/29 2,984 3,350 2,984 2,995 31,400
2018/08/28 2,879 2,898 2,879 2,898 700
2018/08/27 2,874 2,880 2,821 2,879 2,300
2018/08/24 2,877 2,890 2,877 2,890 2,300
2018/08/23 2,875 2,877 2,875 2,877 700
2018/08/22 2,850 2,852 2,850 2,850 1,700
2018/08/21 2,823 2,852 2,823 2,852 1,200
2018/08/20 2,846 2,846 2,807 2,823 2,200
2018/08/17 2,817 2,847 2,767 2,847 2,000
2018/08/16 2,800 2,818 2,790 2,818 2,100
2018/08/15 2,801 2,801 2,790 2,790 400
2018/08/14 2,823 2,828 2,802 2,802 400
2018/08/13 2,791 2,865 2,790 2,850 2,200
2018/08/10 2,807 2,810 2,807 2,810 4,700
2018/08/09 2,778 2,820 2,774 2,820 7,100
2018/08/08 2,800 2,828 2,800 2,828 2,100
2018/08/07 2,801 2,801 2,800 2,800 800
2018/08/06 2,800 2,800 2,800 2,800 300
2018/08/03 2,802 2,830 2,789 2,830 500
2018/08/02 2,785 2,839 2,785 2,801 1,400
2018/08/01 2,757 2,757 2,757 2,757 100
2018/07/31 2,857 2,857 2,857 2,857 200
2018/07/30 2,877 2,907 2,877 2,907 400
2018/07/27 2,879 2,879 2,878 2,878 200
2018/07/26 2,900 2,929 2,900 2,929 4,000
2018/07/25 2,889 2,900 2,817 2,900 23,700
2018/07/24 2,799 2,799 2,756 2,789 600
2018/07/23 2,800 2,800 2,800 2,800 500
2018/07/20 2,751 2,777 2,751 2,770 2,300
2018/07/19 2,730 2,749 2,715 2,749 2,500
2018/07/18 2,720 2,730 2,719 2,730 1,000
2018/07/17 2,699 2,720 2,699 2,720 1,300
2018/07/13 2,670 2,699 2,670 2,699 5,000
2018/07/12 2,659 2,668 2,659 2,668 600
2018/07/09 2,658 2,659 2,658 2,659 600
2018/07/06 2,658 2,659 2,651 2,659 8,100
2018/07/05 2,632 2,632 2,632 2,632 1,300
2018/07/04 2,630 2,632 2,610 2,632 800
2018/07/03 2,630 2,630 2,630 2,630 300
2018/07/02 2,614 2,614 2,614 2,614 200
2018/06/28 2,613 2,613 2,612 2,612 300
2018/06/27 2,612 2,612 2,612 2,612 300
2018/06/26 2,612 2,612 2,612 2,612 100
2018/06/25 2,650 2,650 2,650 2,650 1,500
2018/06/22 2,646 2,650 2,637 2,650 4,200
2018/06/20 2,621 2,621 2,605 2,605 400
2018/06/19 2,630 2,631 2,630 2,631 300
2018/06/18 2,613 2,638 2,613 2,638 800
2018/06/15 2,650 2,655 2,604 2,626 3,600
2018/06/14 2,649 2,657 2,649 2,656 800
2018/06/13 2,642 2,642 2,642 2,642 400
2018/06/12 2,651 2,660 2,624 2,642 1,500
2018/06/11 2,652 2,660 2,643 2,650 1,300
2018/06/08 2,660 2,670 2,660 2,670 2,100
2018/06/07 2,655 2,660 2,655 2,660 3,200
2018/06/06 2,635 2,635 2,635 2,635 200
2018/06/05 2,635 2,635 2,635 2,635 300
2018/06/04 2,636 2,636 2,636 2,636 200
2018/06/01 2,650 2,650 2,636 2,636 500
2018/05/31 2,633 2,674 2,633 2,650 1,200
2018/05/30 2,641 2,650 2,634 2,650 1,900
2018/05/29 2,641 2,670 2,640 2,641 2,500
2018/05/28 2,668 2,686 2,641 2,641 2,300
2018/05/25 2,700 2,708 2,634 2,634 3,600
2018/05/24 2,700 2,705 2,700 2,700 900
2018/05/23 2,694 2,701 2,694 2,701 1,600
2018/05/22 2,667 2,697 2,667 2,697 3,100
2018/05/21 2,633 2,662 2,633 2,660 3,100
2018/05/18 2,634 2,634 2,633 2,634 600
2018/05/17 2,641 2,650 2,630 2,634 1,300
2018/05/16 2,625 2,652 2,620 2,652 2,300
2018/05/15 2,553 2,625 2,553 2,625 7,100
2018/05/14 2,534 2,605 2,534 2,559 5,800
2018/05/11 2,584 2,585 2,521 2,584 2,700
2018/05/10 2,532 2,584 2,510 2,584 3,700
2018/05/09 2,573 2,579 2,573 2,573 1,000
2018/05/08 2,573 2,573 2,573 2,573 200
2018/05/07 2,549 2,574 2,549 2,574 1,900
2018/05/02 2,537 2,549 2,537 2,549 700
2018/05/01 2,525 2,539 2,525 2,539 200
2018/04/27 2,525 2,525 2,525 2,525 400
2018/04/26 2,521 2,525 2,521 2,525 500
2018/04/25 2,521 2,521 2,518 2,521 700
2018/04/24 2,516 2,517 2,516 2,517 300
2018/04/23 2,544 2,544 2,515 2,515 700
2018/04/20 2,526 2,526 2,521 2,521 500
2018/04/19 2,527 2,527 2,526 2,526 200
2018/04/18 2,521 2,530 2,520 2,530 800
2018/04/17 2,539 2,539 2,515 2,521 2,100
2018/04/13 2,545 2,545 2,545 2,545 100
2018/04/11 2,520 2,521 2,520 2,520 800
2018/04/10 2,531 2,531 2,520 2,520 1,400
2018/04/09 2,531 2,531 2,531 2,531 100
2018/04/06 2,531 2,531 2,531 2,531 100
2018/04/05 2,520 2,531 2,520 2,531 300
2018/04/04 2,520 2,521 2,520 2,520 2,400
2018/04/03 2,520 2,520 2,520 2,520 500
2018/04/02 2,515 2,580 2,515 2,567 2,700
2018/03/30 2,516 2,550 2,516 2,550 900
2018/03/29 2,578 2,578 2,534 2,534 200
2018/03/28 2,516 2,580 2,516 2,553 1,400
2018/03/27 2,553 2,585 2,553 2,585 1,600
2018/03/26 2,536 2,578 2,521 2,578 2,300
2018/03/23 2,535 2,568 2,517 2,536 6,300
2018/03/22 2,518 2,521 2,515 2,518 1,800
2018/03/20 2,537 2,537 2,520 2,526 1,300
2018/03/19 2,522 2,526 2,522 2,525 800
2018/03/16 2,539 2,539 2,522 2,522 200
2018/03/15 2,540 2,540 2,520 2,539 68,300
2018/03/13 2,521 2,540 2,521 2,540 300
2018/03/12 2,525 2,546 2,525 2,530 8,600
2018/03/08 2,510 2,510 2,510 2,510 500
2018/03/07 2,525 2,525 2,525 2,525 100
2018/03/06 2,522 2,538 2,522 2,525 400
2018/03/05 2,523 2,523 2,523 2,523 100
2018/03/02 2,525 2,525 2,525 2,525 100
2018/03/01 2,525 2,525 2,525 2,525 100
2018/02/28 2,526 2,562 2,526 2,562 200
2018/02/27 2,553 2,564 2,520 2,521 8,100
2018/02/26 2,554 2,554 2,532 2,539 800
2018/02/23 2,564 2,564 2,540 2,549 1,500
2018/02/22 2,531 2,551 2,529 2,540 7,300
2018/02/21 2,520 2,520 2,510 2,515 3,100
2018/02/20 2,527 2,540 2,527 2,540 2,400
2018/02/19 2,562 2,562 2,509 2,525 3,600
2018/02/16 2,558 2,584 2,558 2,584 1,200
2018/02/15 2,502 2,558 2,502 2,558 2,400
2018/02/14 2,510 2,551 2,470 2,551 5,100
2018/02/13 2,612 2,612 2,496 2,501 10,800
2018/02/09 2,598 2,639 2,533 2,639 1,800
2018/02/08 2,650 2,650 2,619 2,639 1,300
2018/02/07 2,670 2,700 2,670 2,700 200
2018/02/06 2,689 2,689 2,624 2,624 7,600
2018/02/05 2,700 2,717 2,691 2,716 2,200
2018/02/02 2,715 2,715 2,715 2,715 1,700
2018/02/01 2,681 2,723 2,681 2,723 2,000
2018/01/31 2,713 2,713 2,680 2,680 1,500
2018/01/30 2,702 2,715 2,671 2,713 2,400
2018/01/29 2,702 2,737 2,701 2,732 1,400
2018/01/26 2,716 2,728 2,701 2,701 1,400
2018/01/25 2,720 2,720 2,715 2,715 3,300
2018/01/24 2,679 2,679 2,679 2,679 1,800
2018/01/23 2,679 2,679 2,660 2,674 2,000
2018/01/22 2,665 2,689 2,650 2,652 9,900
2018/01/19 2,660 2,665 2,630 2,665 4,200
2018/01/18 2,661 2,665 2,661 2,665 3,200
2018/01/17 2,664 2,664 2,661 2,664 900
2018/01/16 2,686 2,686 2,669 2,669 400
2018/01/15 2,639 2,680 2,639 2,667 3,600
2018/01/12 2,631 2,640 2,631 2,640 700
2018/01/11 2,628 2,640 2,628 2,640 400
2018/01/10 2,640 2,642 2,640 2,640 3,200
2018/01/09 2,653 2,653 2,630 2,640 1,900
2018/01/05 2,637 2,666 2,637 2,640 5,900
2018/01/04 2,639 2,639 2,627 2,637 2,600

このページの先頭へ