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 |
---|---|---|---|---|---|
2020/12/29 | 2,380 | 2,380 | 2,309 | 2,359 | 800 |
2020/12/28 | 2,381 | 2,404 | 2,305 | 2,379 | 1,800 |
2020/12/25 | 2,420 | 2,423 | 2,381 | 2,381 | 2,400 |
2020/12/24 | 2,352 | 2,423 | 2,352 | 2,381 | 9,600 |
2020/12/23 | 2,310 | 2,352 | 2,310 | 2,352 | 2,400 |
2020/12/22 | 2,334 | 2,350 | 2,334 | 2,350 | 1,400 |
2020/12/21 | 2,345 | 2,352 | 2,340 | 2,340 | 1,000 |
2020/12/18 | 2,349 | 2,349 | 2,349 | 2,349 | 200 |
2020/12/17 | 2,350 | 2,350 | 2,350 | 2,350 | 500 |
2020/12/16 | 2,350 | 2,351 | 2,350 | 2,350 | 900 |
2020/12/11 | 2,350 | 2,353 | 2,350 | 2,350 | 2,100 |
2020/12/10 | 2,351 | 2,351 | 2,350 | 2,350 | 800 |
2020/12/09 | 2,350 | 2,351 | 2,350 | 2,351 | 800 |
2020/12/08 | 2,350 | 2,355 | 2,350 | 2,350 | 1,200 |
2020/12/07 | 2,361 | 2,361 | 2,261 | 2,350 | 3,800 |
2020/12/04 | 2,360 | 2,361 | 2,356 | 2,361 | 35,000 |
2020/12/03 | 2,353 | 2,353 | 2,353 | 2,353 | 600 |
2020/12/02 | 2,354 | 2,354 | 2,354 | 2,354 | 300 |
2020/12/01 | 2,360 | 2,360 | 2,355 | 2,355 | 1,000 |
2020/11/30 | 2,324 | 2,379 | 2,324 | 2,379 | 600 |
2020/11/27 | 2,371 | 2,371 | 2,303 | 2,339 | 1,800 |
2020/11/26 | 2,370 | 2,370 | 2,370 | 2,370 | 600 |
2020/11/25 | 2,402 | 2,402 | 2,402 | 2,402 | 600 |
2020/11/24 | 2,395 | 2,402 | 2,395 | 2,402 | 400 |
2020/11/20 | 2,395 | 2,395 | 2,395 | 2,395 | 100 |
2020/11/18 | 2,395 | 2,395 | 2,395 | 2,395 | 100 |
2020/11/17 | 2,394 | 2,395 | 2,394 | 2,395 | 500 |
2020/11/16 | 2,366 | 2,371 | 2,366 | 2,371 | 3,100 |
2020/11/13 | 2,366 | 2,366 | 2,366 | 2,366 | 100 |
2020/11/12 | 2,365 | 2,365 | 2,365 | 2,365 | 100 |
2020/11/11 | 2,380 | 2,415 | 2,380 | 2,415 | 500 |
2020/11/10 | 2,375 | 2,420 | 2,375 | 2,410 | 1,100 |
2020/11/06 | 2,425 | 2,425 | 2,425 | 2,425 | 100 |
2020/11/02 | 2,439 | 2,539 | 2,404 | 2,404 | 2,000 |
2020/10/29 | 2,406 | 2,406 | 2,406 | 2,406 | 200 |
2020/10/28 | 2,440 | 2,440 | 2,440 | 2,440 | 100 |
2020/10/27 | 2,476 | 2,476 | 2,460 | 2,476 | 800 |
2020/10/26 | 2,445 | 2,476 | 2,445 | 2,476 | 500 |
2020/10/23 | 2,446 | 2,484 | 2,445 | 2,445 | 1,200 |
2020/10/21 | 2,453 | 2,453 | 2,444 | 2,444 | 200 |
2020/10/16 | 2,500 | 2,500 | 2,500 | 2,500 | 1,200 |
2020/10/15 | 2,484 | 2,500 | 2,468 | 2,500 | 500 |
2020/10/14 | 2,503 | 2,511 | 2,503 | 2,511 | 200 |
2020/10/13 | 2,521 | 2,525 | 2,520 | 2,520 | 600 |
2020/10/12 | 2,584 | 2,584 | 2,542 | 2,542 | 600 |
2020/10/09 | 2,600 | 2,610 | 2,535 | 2,535 | 5,100 |
2020/10/05 | 2,460 | 2,470 | 2,460 | 2,470 | 400 |
2020/10/02 | 2,460 | 2,460 | 2,460 | 2,460 | 400 |
2020/09/30 | 2,460 | 2,460 | 2,460 | 2,460 | 200 |
2020/09/29 | 2,460 | 2,460 | 2,460 | 2,460 | 200 |
2020/09/28 | 2,466 | 2,500 | 2,466 | 2,500 | 1,400 |
2020/09/25 | 2,475 | 2,475 | 2,466 | 2,466 | 500 |
2020/09/24 | 2,440 | 2,455 | 2,435 | 2,455 | 3,300 |
2020/09/18 | 2,450 | 2,450 | 2,450 | 2,450 | 200 |
2020/09/17 | 2,402 | 2,412 | 2,402 | 2,412 | 23,300 |
2020/09/16 | 2,402 | 2,402 | 2,402 | 2,402 | 100 |
2020/09/15 | 2,376 | 2,376 | 2,376 | 2,376 | 100 |
2020/09/11 | 2,370 | 2,370 | 2,370 | 2,370 | 400 |
2020/09/09 | 2,380 | 2,405 | 2,380 | 2,405 | 700 |
2020/09/08 | 2,361 | 2,365 | 2,361 | 2,365 | 200 |
2020/09/07 | 2,355 | 2,405 | 2,355 | 2,405 | 600 |
2020/09/02 | 2,352 | 2,376 | 2,350 | 2,376 | 500 |
2020/08/31 | 2,380 | 2,380 | 2,380 | 2,380 | 100 |
2020/08/28 | 2,355 | 2,430 | 2,355 | 2,388 | 9,700 |
2020/08/26 | 2,355 | 2,355 | 2,355 | 2,355 | 100 |
2020/08/25 | 2,355 | 2,355 | 2,355 | 2,355 | 600 |
2020/08/24 | 2,330 | 2,355 | 2,330 | 2,355 | 500 |
2020/08/21 | 2,300 | 2,300 | 2,300 | 2,300 | 200 |
2020/08/18 | 2,299 | 2,299 | 2,299 | 2,299 | 100 |
2020/08/14 | 2,275 | 2,275 | 2,275 | 2,275 | 100 |
2020/08/13 | 2,244 | 2,285 | 2,244 | 2,275 | 700 |
2020/08/12 | 2,244 | 2,244 | 2,244 | 2,244 | 300 |
2020/08/11 | 2,232 | 2,251 | 2,232 | 2,251 | 300 |
2020/08/07 | 2,156 | 2,156 | 2,156 | 2,156 | 100 |
2020/08/06 | 2,192 | 2,192 | 2,192 | 2,192 | 100 |
2020/08/05 | 2,158 | 2,192 | 2,158 | 2,192 | 200 |
2020/08/04 | 2,158 | 2,158 | 2,158 | 2,158 | 100 |
2020/08/03 | 2,203 | 2,208 | 2,150 | 2,208 | 1,900 |
2020/07/31 | 2,253 | 2,253 | 2,253 | 2,253 | 100 |
2020/07/30 | 2,279 | 2,279 | 2,279 | 2,279 | 300 |
2020/07/29 | 2,279 | 2,279 | 2,279 | 2,279 | 400 |
2020/07/28 | 2,248 | 2,279 | 2,248 | 2,279 | 300 |
2020/07/22 | 2,245 | 2,248 | 2,245 | 2,248 | 2,100 |
2020/07/21 | 2,165 | 2,204 | 2,165 | 2,204 | 400 |
2020/07/20 | 2,103 | 2,180 | 2,103 | 2,165 | 700 |
2020/07/17 | 2,099 | 2,099 | 2,099 | 2,099 | 100 |
2020/07/15 | 2,130 | 2,130 | 2,110 | 2,130 | 900 |
2020/07/14 | 2,080 | 2,080 | 2,080 | 2,080 | 200 |
2020/07/08 | 2,080 | 2,080 | 2,080 | 2,080 | 100 |
2020/07/07 | 2,037 | 2,070 | 2,037 | 2,050 | 400 |
2020/07/06 | 2,020 | 2,020 | 2,020 | 2,020 | 100 |
2020/07/03 | 2,017 | 2,017 | 2,017 | 2,017 | 600 |
2020/07/01 | 2,017 | 2,020 | 2,017 | 2,017 | 600 |
2020/06/29 | 2,016 | 2,016 | 2,016 | 2,016 | 100 |
2020/06/26 | 2,000 | 2,013 | 2,000 | 2,013 | 2,700 |
2020/06/25 | 2,005 | 2,005 | 2,000 | 2,000 | 900 |
2020/06/24 | 1,965 | 1,965 | 1,965 | 1,965 | 100 |
2020/06/19 | 1,992 | 2,001 | 1,992 | 1,998 | 20,800 |
2020/06/16 | 1,980 | 2,059 | 1,980 | 2,030 | 400 |
2020/06/15 | 2,050 | 2,050 | 2,050 | 2,050 | 100 |
2020/06/11 | 2,035 | 2,035 | 2,035 | 2,035 | 200 |
2020/06/09 | 2,023 | 2,023 | 2,023 | 2,023 | 100 |
2020/06/08 | 1,998 | 2,020 | 1,998 | 2,020 | 1,100 |
2020/06/05 | 1,998 | 1,998 | 1,998 | 1,998 | 100 |
2020/06/04 | 1,999 | 1,999 | 1,999 | 1,999 | 200 |
2020/06/03 | 1,972 | 1,995 | 1,972 | 1,995 | 1,100 |
2020/06/02 | 1,950 | 1,950 | 1,950 | 1,950 | 300 |
2020/06/01 | 1,950 | 1,950 | 1,950 | 1,950 | 200 |
2020/05/29 | 1,950 | 1,950 | 1,950 | 1,950 | 200 |
2020/05/28 | 1,922 | 1,935 | 1,922 | 1,935 | 300 |
2020/05/27 | 1,936 | 1,936 | 1,936 | 1,936 | 100 |
2020/05/26 | 1,965 | 1,982 | 1,936 | 1,936 | 400 |
2020/05/25 | 1,966 | 1,966 | 1,953 | 1,965 | 600 |
2020/05/22 | 1,886 | 1,886 | 1,886 | 1,886 | 15,100 |
2020/05/20 | 1,865 | 1,874 | 1,865 | 1,874 | 1,200 |
2020/05/18 | 1,895 | 1,895 | 1,895 | 1,895 | 200 |
2020/05/15 | 1,890 | 1,896 | 1,890 | 1,895 | 400 |
2020/05/14 | 1,886 | 1,900 | 1,886 | 1,890 | 500 |
2020/05/13 | 1,896 | 1,900 | 1,896 | 1,900 | 200 |
2020/05/12 | 1,888 | 1,893 | 1,888 | 1,893 | 200 |
2020/05/11 | 1,884 | 1,887 | 1,884 | 1,887 | 200 |
2020/05/08 | 1,903 | 1,903 | 1,887 | 1,887 | 300 |
2020/05/07 | 1,902 | 1,905 | 1,902 | 1,905 | 500 |
2020/05/01 | 1,918 | 1,930 | 1,913 | 1,914 | 700 |
2020/04/30 | 1,942 | 2,005 | 1,933 | 1,958 | 600 |
2020/04/28 | 1,990 | 1,990 | 1,910 | 1,942 | 3,800 |
2020/04/27 | 2,002 | 2,010 | 1,996 | 2,010 | 2,500 |
2020/04/24 | 2,134 | 2,134 | 1,901 | 2,002 | 10,700 |
2020/04/23 | 1,754 | 1,754 | 1,754 | 1,754 | 200 |
2020/04/22 | 1,760 | 1,760 | 1,760 | 1,760 | 100 |
2020/04/21 | 1,740 | 1,760 | 1,740 | 1,760 | 900 |
2020/04/20 | 1,750 | 1,750 | 1,750 | 1,750 | 200 |
2020/04/17 | 1,711 | 1,789 | 1,711 | 1,789 | 2,300 |
2020/04/16 | 1,830 | 1,830 | 1,739 | 1,751 | 1,200 |
2020/04/15 | 1,846 | 1,874 | 1,790 | 1,830 | 1,800 |
2020/04/14 | 1,642 | 1,646 | 1,642 | 1,646 | 28,100 |
2020/04/03 | 1,634 | 1,634 | 1,634 | 1,634 | 400 |
2020/04/02 | 1,771 | 1,771 | 1,700 | 1,700 | 2,000 |
2020/04/01 | 1,790 | 1,793 | 1,763 | 1,781 | 1,200 |
2020/03/31 | 1,781 | 1,826 | 1,781 | 1,790 | 2,000 |
2020/03/30 | 1,801 | 1,832 | 1,800 | 1,800 | 1,300 |
2020/03/27 | 1,895 | 1,920 | 1,840 | 1,880 | 3,900 |
2020/03/26 | 1,930 | 1,930 | 1,895 | 1,895 | 400 |
2020/03/25 | 1,892 | 1,900 | 1,892 | 1,895 | 600 |
2020/03/24 | 1,805 | 1,815 | 1,802 | 1,802 | 300 |
2020/03/23 | 1,800 | 1,840 | 1,800 | 1,840 | 800 |
2020/03/18 | 1,894 | 1,935 | 1,894 | 1,935 | 7,600 |
2020/03/17 | 1,840 | 1,840 | 1,838 | 1,838 | 800 |
2020/03/16 | 1,825 | 1,840 | 1,825 | 1,840 | 200 |
2020/03/13 | 1,905 | 1,905 | 1,831 | 1,865 | 900 |
2020/03/12 | 1,910 | 1,945 | 1,906 | 1,945 | 400 |
2020/03/11 | 1,910 | 1,910 | 1,910 | 1,910 | 200 |
2020/03/10 | 2,003 | 2,003 | 2,000 | 2,000 | 300 |
2020/03/09 | 2,130 | 2,130 | 2,066 | 2,066 | 500 |
2020/03/06 | 2,152 | 2,163 | 2,152 | 2,158 | 25,000 |
2020/03/05 | 2,169 | 2,169 | 2,162 | 2,162 | 300 |
2020/03/04 | 2,206 | 2,206 | 2,166 | 2,173 | 600 |
2020/03/03 | 2,152 | 2,167 | 2,152 | 2,167 | 600 |
2020/03/02 | 2,131 | 2,131 | 2,102 | 2,102 | 500 |
2020/02/28 | 2,203 | 2,205 | 2,181 | 2,181 | 500 |
2020/02/26 | 2,250 | 2,250 | 2,210 | 2,210 | 800 |
2020/02/25 | 2,355 | 2,355 | 2,295 | 2,295 | 900 |
2020/02/21 | 2,385 | 2,385 | 2,370 | 2,370 | 300 |
2020/02/19 | 2,355 | 2,355 | 2,355 | 2,355 | 400 |
2020/02/17 | 2,352 | 2,355 | 2,352 | 2,355 | 400 |
2020/02/13 | 2,400 | 2,400 | 2,350 | 2,350 | 1,900 |
2020/02/12 | 2,500 | 2,500 | 2,457 | 2,457 | 1,100 |
2020/02/07 | 2,507 | 2,517 | 2,507 | 2,517 | 500 |
2020/02/05 | 2,515 | 2,515 | 2,515 | 2,515 | 100 |
2020/02/04 | 2,532 | 2,532 | 2,523 | 2,523 | 300 |
2020/01/31 | 2,535 | 2,535 | 2,535 | 2,535 | 100 |
2020/01/30 | 2,545 | 2,545 | 2,535 | 2,535 | 900 |
2020/01/29 | 2,545 | 2,545 | 2,545 | 2,545 | 100 |
2020/01/27 | 2,534 | 2,534 | 2,534 | 2,534 | 100 |
2020/01/24 | 2,533 | 2,534 | 2,533 | 2,534 | 700 |
2020/01/23 | 2,532 | 2,533 | 2,532 | 2,533 | 6,000 |
2020/01/22 | 2,550 | 2,550 | 2,532 | 2,532 | 200 |
2020/01/21 | 2,553 | 2,553 | 2,550 | 2,550 | 400 |
2020/01/20 | 2,526 | 2,566 | 2,526 | 2,550 | 900 |
2020/01/17 | 2,574 | 2,574 | 2,561 | 2,561 | 200 |
2020/01/16 | 2,574 | 2,574 | 2,574 | 2,574 | 300 |
2020/01/15 | 2,569 | 2,569 | 2,555 | 2,556 | 600 |
2020/01/14 | 2,520 | 2,538 | 2,508 | 2,538 | 700 |
2020/01/10 | 2,564 | 2,564 | 2,523 | 2,523 | 1,800 |
2020/01/09 | 2,608 | 2,608 | 2,608 | 2,608 | 100 |
2020/01/08 | 2,608 | 2,608 | 2,608 | 2,608 | 100 |
2020/01/07 | 2,610 | 2,631 | 2,610 | 2,631 | 300 |
2020/01/06 | 2,637 | 2,655 | 2,637 | 2,638 | 400 |