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
2019/12/30 2,630 2,650 2,630 2,637 3,700
2019/12/27 2,639 2,639 2,625 2,629 1,400
2019/12/26 2,595 2,595 2,590 2,590 300
2019/12/25 2,565 2,590 2,565 2,570 2,200
2019/12/24 2,578 2,592 2,560 2,565 900
2019/12/23 2,575 2,580 2,502 2,578 1,900
2019/12/20 2,497 2,525 2,496 2,525 1,400
2019/12/19 2,485 2,485 2,476 2,477 500
2019/12/18 2,484 2,484 2,468 2,476 500
2019/12/17 2,478 2,478 2,464 2,476 800
2019/12/16 2,445 2,445 2,445 2,445 200
2019/12/13 2,464 2,464 2,445 2,445 700
2019/12/12 2,449 2,459 2,445 2,445 1,400
2019/12/11 2,417 2,445 2,416 2,445 73,000
2019/12/10 2,430 2,430 2,408 2,417 1,100
2019/12/09 2,421 2,421 2,420 2,420 400
2019/12/06 2,422 2,422 2,410 2,410 2,900
2019/12/04 2,400 2,406 2,400 2,406 600
2019/12/03 2,410 2,410 2,377 2,406 600
2019/12/02 2,445 2,445 2,422 2,430 900
2019/11/29 2,438 2,438 2,350 2,438 3,900
2019/11/28 2,488 2,488 2,387 2,438 5,800
2019/11/27 2,535 2,535 2,480 2,480 3,600
2019/11/26 2,510 2,536 2,510 2,536 1,500
2019/11/25 2,570 2,600 2,500 2,511 7,200
2019/11/22 2,590 2,590 2,556 2,570 1,300
2019/11/21 2,573 2,577 2,569 2,572 2,000
2019/11/20 2,600 2,619 2,572 2,572 2,700
2019/11/19 2,609 2,609 2,598 2,598 1,000
2019/11/18 2,653 2,653 2,580 2,584 3,500
2019/11/15 2,665 2,665 2,591 2,615 3,300
2019/11/14 2,729 2,729 2,600 2,615 3,400
2019/11/13 2,730 2,730 2,700 2,705 1,900
2019/11/12 2,710 2,710 2,710 2,710 200
2019/11/11 2,830 2,830 2,700 2,710 4,000
2019/11/08 2,833 2,833 2,823 2,830 400
2019/11/07 2,850 2,850 2,850 2,850 100
2019/11/06 2,851 2,852 2,839 2,849 1,100
2019/11/05 2,851 2,851 2,851 2,851 100
2019/11/01 2,850 2,851 2,850 2,851 24,700
2019/10/31 2,851 2,851 2,850 2,850 300
2019/10/30 2,855 2,868 2,855 2,860 800
2019/10/29 2,869 2,869 2,869 2,869 100
2019/10/25 2,873 2,873 2,873 2,873 500
2019/10/24 2,870 2,880 2,841 2,880 2,200
2019/10/23 2,850 2,870 2,850 2,870 1,700
2019/10/21 2,872 2,887 2,851 2,870 2,100
2019/10/18 2,858 2,874 2,852 2,872 1,400
2019/10/17 2,861 2,887 2,843 2,885 1,600
2019/10/15 2,891 2,891 2,890 2,890 200
2019/10/08 2,900 2,923 2,900 2,923 300
2019/10/07 2,885 2,885 2,885 2,885 100
2019/10/04 2,907 2,907 2,907 2,907 200
2019/10/03 2,900 2,928 2,900 2,907 500
2019/10/02 2,901 2,901 2,901 2,901 200
2019/09/30 2,900 2,947 2,900 2,947 200
2019/09/27 2,900 2,900 2,900 2,900 400
2019/09/26 2,928 2,928 2,928 2,928 100
2019/09/25 2,910 2,928 2,910 2,928 500
2019/09/24 2,910 2,910 2,898 2,910 1,400
2019/09/20 2,910 2,915 2,900 2,910 700
2019/09/19 2,900 2,915 2,900 2,915 500
2019/09/18 2,912 2,930 2,912 2,915 1,400
2019/09/13 2,900 2,930 2,900 2,930 1,300
2019/09/12 2,897 2,900 2,897 2,900 700
2019/09/11 2,890 2,900 2,890 2,900 300
2019/09/10 2,890 2,898 2,890 2,890 400
2019/09/09 2,874 2,899 2,874 2,890 700
2019/09/06 2,874 2,874 2,874 2,874 200
2019/09/05 2,868 2,874 2,868 2,874 18,400
2019/09/04 2,870 2,873 2,869 2,869 1,400
2019/09/03 2,873 2,873 2,873 2,873 100
2019/09/02 2,873 2,899 2,873 2,873 600
2019/08/30 2,873 2,899 2,872 2,873 1,300
2019/08/29 2,872 2,879 2,872 2,873 400
2019/08/28 2,872 2,899 2,871 2,872 800
2019/08/27 2,874 2,875 2,872 2,872 1,300
2019/08/26 2,874 2,874 2,874 2,874 600
2019/08/23 2,874 2,880 2,862 2,874 2,700
2019/08/22 2,871 2,871 2,858 2,858 1,100
2019/08/21 2,887 2,888 2,887 2,888 200
2019/08/20 2,865 2,888 2,861 2,888 2,800
2019/08/19 2,851 2,869 2,845 2,866 2,000
2019/08/16 2,869 2,892 2,869 2,869 1,100
2019/08/15 2,870 2,870 2,869 2,869 500
2019/08/13 2,920 2,920 2,920 2,920 100
2019/08/09 2,850 2,900 2,843 2,900 1,600
2019/08/08 2,900 2,900 2,900 2,900 100
2019/08/07 2,880 2,880 2,880 2,880 100
2019/08/06 2,882 2,882 2,882 2,882 100
2019/08/05 2,900 2,917 2,900 2,917 200
2019/08/02 2,900 2,900 2,900 2,900 100
2019/08/01 2,907 2,907 2,907 2,907 200
2019/07/30 2,890 2,906 2,890 2,906 1,900
2019/07/29 2,907 2,907 2,907 2,907 200
2019/07/26 2,898 2,915 2,898 2,907 600
2019/07/25 2,898 2,898 2,898 2,898 1,500
2019/07/24 2,750 2,800 2,750 2,800 1,500
2019/07/23 2,727 2,750 2,727 2,750 500
2019/07/22 2,691 2,727 2,691 2,727 700
2019/07/19 2,725 2,725 2,725 2,725 100
2019/07/18 2,695 2,725 2,695 2,725 300
2019/07/17 2,680 2,695 2,679 2,695 1,000
2019/07/16 2,680 2,680 2,680 2,680 1,000
2019/07/12 2,682 2,682 2,673 2,682 1,100
2019/07/09 2,655 2,655 2,636 2,636 200
2019/07/04 2,659 2,659 2,659 2,659 800
2019/07/03 2,635 2,659 2,613 2,659 1,300
2019/07/02 2,648 2,655 2,635 2,635 6,000
2019/07/01 2,649 2,649 2,649 2,649 200
2019/06/28 2,625 2,649 2,613 2,649 1,500
2019/06/27 2,645 2,648 2,645 2,648 700
2019/06/26 2,639 2,639 2,639 2,639 200
2019/06/25 2,639 2,639 2,639 2,639 600
2019/06/18 2,611 2,622 2,611 2,622 1,700
2019/06/17 2,615 2,615 2,615 2,615 100
2019/06/14 2,620 2,620 2,610 2,612 19,900
2019/06/13 2,649 2,650 2,606 2,618 6,200
2019/06/12 2,641 2,648 2,603 2,634 7,800
2019/06/11 2,650 2,650 2,600 2,641 7,000
2019/06/10 2,615 2,650 2,615 2,650 300
2019/06/07 2,626 2,626 2,605 2,615 23,800
2019/06/06 2,620 2,630 2,600 2,626 6,500
2019/06/05 2,620 2,645 2,600 2,620 7,900
2019/06/04 2,620 2,622 2,600 2,620 8,100
2019/06/03 2,615 2,653 2,575 2,621 7,500
2019/05/31 2,652 2,652 2,603 2,621 6,200
2019/05/30 2,700 2,701 2,613 2,652 5,300
2019/05/29 2,673 2,700 2,620 2,700 4,700
2019/05/28 2,693 2,693 2,602 2,673 5,300
2019/05/27 2,740 2,740 2,652 2,693 4,600
2019/05/24 2,755 2,756 2,653 2,749 5,100
2019/05/23 2,750 2,755 2,749 2,755 1,200
2019/05/21 2,734 2,751 2,734 2,751 1,000
2019/05/20 2,735 2,751 2,735 2,751 1,900
2019/05/17 2,700 2,759 2,650 2,751 5,100
2019/05/16 2,780 2,791 2,730 2,749 5,500
2019/05/15 2,801 2,810 2,800 2,800 6,200
2019/05/13 2,811 2,811 2,800 2,801 900
2019/05/07 2,811 2,812 2,811 2,811 600
2019/04/26 2,840 2,840 2,813 2,816 1,600
2019/04/25 2,880 2,880 2,840 2,840 500
2019/04/24 2,855 2,855 2,855 2,855 200
2019/04/22 2,856 2,861 2,855 2,855 400
2019/04/18 2,881 2,881 2,863 2,863 400
2019/04/17 2,880 2,880 2,880 2,880 300
2019/04/16 2,873 2,900 2,873 2,900 300
2019/04/15 2,885 2,885 2,885 2,885 100
2019/04/05 2,930 2,930 2,930 2,930 300
2019/04/02 2,900 2,930 2,900 2,930 500
2019/03/29 2,930 2,930 2,926 2,930 600
2019/03/28 2,926 2,926 2,926 2,926 100
2019/03/27 2,956 2,956 2,925 2,956 600
2019/03/26 2,998 2,998 2,996 2,996 400
2019/03/25 2,998 2,998 2,998 2,998 400
2019/03/22 2,932 2,996 2,932 2,950 400
2019/03/20 2,961 2,961 2,950 2,950 8,700
2019/03/19 2,975 2,975 2,961 2,961 400
2019/03/18 2,983 2,985 2,983 2,983 900
2019/03/15 3,050 3,050 3,005 3,010 1,000
2019/03/14 3,090 3,095 3,065 3,065 400
2019/03/13 3,085 3,085 3,085 3,085 100
2019/03/12 3,065 3,105 3,065 3,105 200
2019/03/11 3,080 3,120 3,050 3,050 500
2019/03/08 3,180 3,190 3,180 3,190 500
2019/03/07 3,040 3,200 3,010 3,200 4,700
2019/03/06 3,025 3,030 3,025 3,030 300
2019/03/05 3,000 3,025 3,000 3,025 400
2019/03/04 2,978 3,000 2,978 3,000 7,400
2019/03/01 3,000 3,000 2,950 2,987 3,300
2019/02/28 2,987 3,040 2,987 3,040 1,500
2019/02/27 2,992 3,035 2,986 2,986 1,000
2019/02/26 3,030 3,050 3,030 3,050 2,500
2019/02/25 3,030 3,030 3,030 3,030 5,500
2019/02/22 3,000 3,030 3,000 3,030 1,500
2019/02/21 3,050 3,050 3,030 3,030 1,900
2019/02/20 3,000 3,035 3,000 3,035 5,600
2019/02/19 2,990 3,000 2,990 3,000 4,100
2019/02/18 2,952 2,998 2,952 2,998 5,300
2019/02/15 2,951 2,998 2,951 2,998 200
2019/02/14 2,993 2,999 2,943 2,999 4,900
2019/02/13 2,955 3,040 2,955 3,040 1,400
2019/02/12 2,979 3,005 2,934 3,005 800
2019/02/08 2,970 3,010 2,936 3,010 600
2019/02/06 3,000 3,025 3,000 3,025 400
2019/02/05 2,916 3,025 2,916 3,025 900
2019/02/04 2,885 2,915 2,871 2,900 2,100
2019/02/01 2,880 2,885 2,880 2,885 500
2019/01/31 2,889 2,900 2,883 2,889 1,000
2019/01/30 2,887 2,889 2,865 2,889 1,200
2019/01/29 2,887 2,900 2,870 2,887 1,700
2019/01/28 2,887 2,887 2,880 2,887 3,500
2019/01/25 2,869 2,887 2,869 2,887 800
2019/01/24 2,840 2,869 2,840 2,869 600
2019/01/23 2,791 2,840 2,791 2,840 1,400
2019/01/18 2,800 2,817 2,795 2,817 12,800
2019/01/17 2,763 2,789 2,763 2,789 400
2019/01/16 2,760 2,789 2,760 2,789 9,500
2019/01/15 2,760 2,786 2,760 2,761 46,200
2019/01/11 2,753 2,781 2,753 2,765 18,600
2019/01/10 2,751 2,799 2,750 2,753 1,900
2019/01/09 2,750 2,798 2,750 2,751 1,500
2019/01/08 2,752 2,757 2,752 2,752 400
2019/01/07 2,729 2,757 2,725 2,757 3,700
2019/01/04 2,674 2,729 2,661 2,729 1,000

このページの先頭へ