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
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

このページの先頭へ