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 |