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
2021/12/28 2,250 2,250 2,211 2,211 300
2021/12/27 2,314 2,347 2,314 2,314 1,600
2021/12/24 2,314 2,314 2,314 2,314 1,600
2021/12/23 2,265 2,265 2,265 2,265 300
2021/12/22 2,215 2,215 2,215 2,215 200
2021/12/21 2,191 2,191 2,191 2,191 100
2021/12/20 2,200 2,200 2,191 2,191 300
2021/12/17 2,200 2,200 2,200 2,200 400
2021/12/15 2,202 2,202 2,200 2,200 500
2021/12/14 2,210 2,210 2,210 2,210 200
2021/12/13 2,220 2,220 2,220 2,220 100
2021/12/06 2,298 2,298 2,243 2,243 200
2021/12/03 2,298 2,298 2,298 2,298 300
2021/12/01 2,210 2,294 2,210 2,269 400
2021/11/29 2,213 2,213 2,210 2,210 200
2021/11/26 2,263 2,263 2,263 2,263 1,100
2021/11/25 2,280 2,280 2,261 2,263 1,800
2021/11/24 2,261 2,261 2,261 2,261 100
2021/11/19 2,280 2,280 2,280 2,280 200
2021/11/18 2,280 2,280 2,280 2,280 100
2021/11/17 2,273 2,280 2,273 2,280 200
2021/11/16 2,300 2,300 2,300 2,300 100
2021/11/15 2,303 2,303 2,303 2,303 200
2021/11/12 2,303 2,303 2,303 2,303 300
2021/11/09 2,303 2,303 2,303 2,303 500
2021/11/08 2,303 2,303 2,303 2,303 100
2021/11/04 2,325 2,325 2,320 2,320 500
2021/10/29 2,368 2,368 2,368 2,368 100
2021/10/28 2,364 2,364 2,364 2,364 100
2021/10/26 2,363 2,364 2,363 2,364 300
2021/10/25 2,362 2,362 2,350 2,350 400
2021/10/22 2,320 2,320 2,320 2,320 100
2021/10/08 2,315 2,315 2,308 2,308 200
2021/10/07 2,262 2,339 2,262 2,339 400
2021/10/06 2,310 2,310 2,260 2,281 700
2021/10/01 2,318 2,318 2,318 2,318 100
2021/09/30 2,363 2,363 2,363 2,363 100
2021/09/29 2,313 2,363 2,313 2,363 15,100
2021/09/24 2,345 2,345 2,345 2,345 300
2021/09/22 2,340 2,340 2,340 2,340 100
2021/09/15 2,333 2,333 2,333 2,333 20,000
2021/09/13 2,333 2,333 2,333 2,333 100
2021/09/10 2,333 2,333 2,333 2,333 100
2021/08/31 2,383 2,383 2,383 2,383 100
2021/08/27 2,383 2,383 2,383 2,383 3,400
2021/08/26 2,383 2,383 2,383 2,383 100
2021/08/25 2,383 2,383 2,383 2,383 400
2021/08/24 2,383 2,383 2,383 2,383 100
2021/08/23 2,383 2,383 2,383 2,383 200
2021/08/20 2,345 2,350 2,345 2,350 300
2021/08/16 2,349 2,349 2,349 2,349 100
2021/08/13 2,349 2,349 2,348 2,348 200
2021/08/11 2,304 2,304 2,303 2,303 200
2021/08/10 2,313 2,348 2,300 2,348 900
2021/08/04 2,404 2,404 2,404 2,404 100
2021/08/02 2,406 2,406 2,403 2,403 200
2021/07/29 2,420 2,436 2,420 2,436 300
2021/07/28 2,453 2,453 2,420 2,420 3,200
2021/07/26 2,471 2,471 2,453 2,453 400
2021/07/21 2,499 2,499 2,499 2,499 1,800
2021/07/20 2,499 2,501 2,499 2,501 1,900
2021/07/19 2,499 2,500 2,488 2,488 400
2021/07/16 2,480 2,491 2,480 2,491 300
2021/07/15 2,450 2,450 2,450 2,450 400
2021/07/12 2,430 2,430 2,430 2,430 100
2021/07/09 2,432 2,432 2,432 2,432 100
2021/07/07 2,434 2,434 2,434 2,434 100
2021/07/01 2,484 2,484 2,484 2,484 400
2021/06/28 2,461 2,461 2,434 2,434 2,300
2021/06/25 2,461 2,461 2,461 2,461 300
2021/06/24 2,463 2,467 2,460 2,461 400
2021/06/21 2,412 2,428 2,412 2,428 400
2021/06/15 2,497 2,497 2,497 2,497 100
2021/06/14 2,547 2,547 2,547 2,547 100
2021/06/11 2,505 2,505 2,505 2,505 200
2021/06/09 2,572 2,572 2,522 2,522 200
2021/06/01 2,550 2,550 2,550 2,550 100
2021/05/28 2,526 2,540 2,526 2,540 1,800
2021/05/27 2,561 2,569 2,518 2,526 1,200
2021/05/26 2,554 2,561 2,554 2,561 300
2021/05/25 2,555 2,594 2,555 2,594 600
2021/05/24 2,619 2,625 2,589 2,589 800
2021/05/21 2,613 2,613 2,613 2,613 100
2021/05/20 2,597 2,597 2,597 2,597 200
2021/05/18 2,503 2,503 2,503 2,503 200
2021/05/17 2,553 2,553 2,553 2,553 100
2021/05/13 2,600 2,600 2,564 2,596 300
2021/05/12 2,639 2,640 2,639 2,640 300
2021/05/11 2,640 2,640 2,613 2,613 200
2021/05/07 2,665 2,665 2,665 2,665 100
2021/05/06 2,687 2,687 2,639 2,639 200
2021/04/30 2,660 2,680 2,660 2,680 1,700
2021/04/27 2,647 2,660 2,647 2,660 600
2021/04/26 2,645 2,659 2,645 2,647 900
2021/04/23 2,629 2,645 2,625 2,645 1,200
2021/04/22 2,592 2,592 2,592 2,592 100
2021/04/19 2,587 2,587 2,585 2,587 600
2021/04/15 2,595 2,611 2,545 2,610 1,100
2021/04/14 2,585 2,594 2,585 2,594 500
2021/04/12 2,585 2,585 2,585 2,585 300
2021/04/09 2,564 2,587 2,564 2,585 900
2021/04/08 2,564 2,564 2,514 2,514 200
2021/04/07 2,563 2,564 2,563 2,564 200
2021/04/02 2,564 2,564 2,564 2,564 100
2021/04/01 2,564 2,564 2,564 2,564 300
2021/03/31 2,564 2,564 2,540 2,564 1,300
2021/03/30 2,589 2,589 2,539 2,539 20,800
2021/03/29 2,604 2,604 2,604 2,604 200
2021/03/26 2,597 2,604 2,575 2,604 800
2021/03/25 2,596 2,597 2,596 2,597 500
2021/03/24 2,575 2,575 2,575 2,575 600
2021/03/23 2,558 2,558 2,558 2,558 100
2021/03/22 2,560 2,594 2,560 2,594 600
2021/03/19 2,560 2,560 2,560 2,560 100
2021/03/18 2,549 2,575 2,503 2,560 900
2021/03/17 2,497 2,523 2,474 2,502 500
2021/03/15 2,473 2,473 2,473 2,473 100
2021/03/11 2,473 2,473 2,473 2,473 100
2021/03/10 2,449 2,473 2,426 2,473 600
2021/03/09 2,449 2,449 2,449 2,449 100
2021/03/05 2,403 2,449 2,400 2,449 400
2021/03/04 2,430 2,430 2,403 2,403 300
2021/03/03 2,450 2,450 2,450 2,450 500
2021/03/02 2,500 2,500 2,500 2,500 100
2021/03/01 2,474 2,500 2,474 2,500 300
2021/02/26 2,474 2,474 2,474 2,474 200
2021/02/25 2,450 2,474 2,450 2,474 20,800
2021/02/24 2,400 2,424 2,400 2,420 1,300
2021/02/22 2,400 2,400 2,400 2,400 300
2021/02/19 2,400 2,400 2,400 2,400 100
2021/02/18 2,449 2,449 2,449 2,449 100
2021/02/17 2,424 2,424 2,424 2,424 300
2021/02/16 2,400 2,400 2,400 2,400 600
2021/02/12 2,400 2,449 2,400 2,449 700
2021/02/10 2,421 2,421 2,371 2,385 500
2021/02/09 2,429 2,429 2,371 2,371 400
2021/02/08 2,428 2,429 2,401 2,429 600
2021/02/05 2,345 2,429 2,345 2,429 600
2021/02/04 2,341 2,341 2,340 2,340 200
2021/02/03 2,340 2,340 2,340 2,340 100
2021/02/02 2,340 2,340 2,340 2,340 100
2021/02/01 2,336 2,336 2,336 2,336 100
2021/01/29 2,345 2,345 2,345 2,345 100
2021/01/28 2,345 2,345 2,345 2,345 700
2021/01/27 2,345 2,345 2,345 2,345 100
2021/01/26 2,345 2,345 2,345 2,345 300
2021/01/25 2,345 2,345 2,345 2,345 400
2021/01/22 2,335 2,341 2,335 2,341 200
2021/01/21 2,331 2,331 2,331 2,331 200
2021/01/20 2,335 2,335 2,335 2,335 100
2021/01/19 2,332 2,378 2,330 2,346 1,200
2021/01/18 2,343 2,346 2,343 2,346 200
2021/01/15 2,380 2,380 2,356 2,356 200
2021/01/14 2,335 2,379 2,335 2,379 400
2021/01/13 2,367 2,370 2,367 2,370 400
2021/01/12 2,367 2,367 2,367 2,367 200
2021/01/08 2,343 2,370 2,343 2,370 700
2021/01/07 2,317 2,380 2,317 2,380 1,000
2021/01/06 2,342 2,378 2,342 2,346 500
2021/01/05 2,309 2,355 2,309 2,342 600

このページの先頭へ