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
2022/12/30 1,773 1,773 1,773 1,773 2,400
2022/12/29 1,795 1,795 1,795 1,795 100
2022/12/28 1,787 1,787 1,754 1,755 300
2022/12/27 1,750 1,750 1,750 1,750 100
2022/12/26 1,765 1,777 1,751 1,751 2,100
2022/12/23 1,794 1,794 1,780 1,780 2,600
2022/12/22 1,792 1,798 1,787 1,794 1,400
2022/12/21 1,798 1,800 1,797 1,797 1,200
2022/12/20 1,797 1,797 1,793 1,793 600
2022/12/19 1,780 1,797 1,779 1,780 500
2022/12/16 1,730 1,797 1,730 1,797 1,300
2022/12/15 1,810 1,810 1,810 1,810 300
2022/12/14 1,815 1,815 1,815 1,815 200
2022/12/12 1,818 1,818 1,817 1,817 300
2022/12/09 1,800 1,800 1,800 1,800 400
2022/12/07 1,801 1,819 1,801 1,819 200
2022/12/05 1,810 1,810 1,810 1,810 300
2022/12/02 1,822 1,822 1,810 1,810 2,400
2022/12/01 1,801 1,810 1,800 1,810 900
2022/11/30 1,808 1,810 1,807 1,810 500
2022/11/25 1,823 1,823 1,823 1,823 700
2022/11/24 1,823 1,823 1,820 1,823 400
2022/11/22 1,828 1,828 1,823 1,823 300
2022/11/21 1,801 1,801 1,788 1,788 300
2022/11/18 1,780 1,801 1,780 1,801 400
2022/11/17 1,770 1,770 1,770 1,770 100
2022/11/16 1,770 1,770 1,770 1,770 100
2022/11/14 1,758 1,758 1,758 1,758 300
2022/11/11 1,745 1,758 1,745 1,758 300
2022/11/10 1,746 1,765 1,746 1,749 900
2022/11/09 1,759 1,759 1,759 1,759 100
2022/11/08 1,755 1,760 1,752 1,757 1,100
2022/11/07 1,749 1,760 1,749 1,760 300
2022/11/04 1,751 1,760 1,746 1,755 1,700
2022/11/02 1,778 1,780 1,778 1,780 500
2022/11/01 1,780 1,780 1,780 1,780 100
2022/10/31 1,810 1,810 1,760 1,770 500
2022/10/28 1,770 1,770 1,770 1,770 100
2022/10/27 1,766 1,770 1,760 1,770 900
2022/10/26 1,769 1,778 1,769 1,778 300
2022/10/25 1,779 1,779 1,763 1,779 1,300
2022/10/24 1,780 1,780 1,776 1,776 200
2022/10/21 1,763 1,763 1,753 1,757 400
2022/10/20 1,768 1,768 1,763 1,763 400
2022/10/19 1,778 1,778 1,768 1,768 500
2022/10/18 1,765 1,790 1,765 1,790 300
2022/10/14 1,782 1,782 1,782 1,782 200
2022/10/13 1,765 1,767 1,762 1,763 1,300
2022/10/12 1,775 1,775 1,770 1,773 800
2022/10/11 1,782 1,790 1,780 1,781 600
2022/10/07 1,800 1,800 1,800 1,800 100
2022/10/06 1,772 1,785 1,770 1,785 800
2022/10/05 1,797 1,800 1,797 1,800 200
2022/10/04 1,780 1,782 1,780 1,780 1,700
2022/10/03 1,806 1,806 1,780 1,780 900
2022/09/30 1,869 1,869 1,813 1,814 700
2022/09/29 1,818 1,829 1,818 1,829 11,600
2022/09/26 1,901 1,901 1,901 1,901 200
2022/09/22 1,897 1,901 1,897 1,901 600
2022/09/21 1,855 1,861 1,853 1,858 500
2022/09/20 1,895 1,895 1,855 1,855 500
2022/09/16 1,865 1,865 1,858 1,858 200
2022/09/15 1,879 1,879 1,834 1,865 1,600
2022/09/14 1,824 1,845 1,823 1,840 3,000
2022/09/13 1,852 1,852 1,830 1,850 2,200
2022/09/12 1,870 1,870 1,833 1,870 1,000
2022/09/09 1,840 1,870 1,830 1,870 1,800
2022/09/08 1,878 1,878 1,833 1,833 10,900
2022/09/07 1,870 1,875 1,853 1,875 2,400
2022/09/06 1,877 1,888 1,875 1,886 1,300
2022/09/05 1,870 1,880 1,857 1,877 49,600
2022/09/02 1,995 1,999 1,959 1,970 1,400
2022/09/01 1,996 2,000 1,995 1,995 1,700
2022/08/31 1,997 1,999 1,997 1,999 400
2022/08/30 1,998 2,000 1,998 1,999 500
2022/08/29 2,015 2,015 1,999 1,999 3,800
2022/08/26 2,020 2,020 2,015 2,020 400
2022/08/25 2,020 2,020 2,020 2,020 1,300
2022/08/24 2,050 2,050 2,013 2,025 1,300
2022/08/19 2,036 2,050 2,036 2,050 400
2022/08/18 2,090 2,090 2,034 2,034 1,000
2022/08/17 2,080 2,080 2,080 2,080 200
2022/08/16 2,055 2,055 2,055 2,055 100
2022/08/15 2,033 2,079 2,033 2,079 300
2022/08/12 2,033 2,033 2,033 2,033 100
2022/08/08 2,085 2,086 2,085 2,086 300
2022/08/05 2,127 2,127 2,127 2,127 2,200
2022/07/28 2,148 2,148 2,148 2,148 100
2022/07/27 2,099 2,148 2,099 2,148 200
2022/07/25 2,165 2,165 2,149 2,149 1,800
2022/07/22 2,148 2,149 2,148 2,149 200
2022/07/21 2,100 2,100 2,100 2,100 100
2022/07/20 2,040 2,062 2,040 2,050 500
2022/07/14 2,020 2,020 2,020 2,020 200
2022/07/13 2,020 2,020 2,019 2,019 36,200
2022/07/11 2,022 2,043 2,021 2,043 300
2022/07/08 2,053 2,053 2,053 2,053 3,400
2022/07/07 2,053 2,053 2,053 2,053 100
2022/07/05 2,148 2,148 2,098 2,098 200
2022/07/01 2,148 2,148 2,148 2,148 300
2022/06/30 2,099 2,100 2,099 2,100 400
2022/06/29 2,080 2,080 2,080 2,080 100
2022/06/28 2,079 2,079 2,079 2,079 100
2022/06/27 2,069 2,069 2,069 2,069 100
2022/06/24 2,060 2,060 2,015 2,020 1,300
2022/06/23 2,060 2,060 2,060 2,060 100
2022/06/22 2,055 2,062 2,012 2,062 700
2022/06/21 2,016 2,034 2,016 2,034 200
2022/06/20 2,053 2,053 2,014 2,014 400
2022/06/15 2,053 2,053 2,053 2,053 100
2022/06/10 2,140 2,140 2,090 2,090 3,800
2022/06/07 2,165 2,165 2,140 2,140 500
2022/06/06 2,165 2,265 2,150 2,150 5,800
2022/06/03 2,165 2,165 2,165 2,165 500
2022/06/01 2,164 2,165 2,164 2,165 300
2022/05/31 2,165 2,165 2,133 2,165 1,200
2022/05/30 2,164 2,165 2,164 2,165 400
2022/05/26 2,164 2,165 2,164 2,165 300
2022/05/25 2,190 2,190 2,164 2,164 700
2022/05/24 2,164 2,164 2,164 2,164 100
2022/05/23 2,165 2,165 2,118 2,136 300
2022/05/20 2,105 2,164 2,105 2,164 300
2022/05/17 2,100 2,100 2,100 2,100 100
2022/05/16 2,094 2,150 2,094 2,150 300
2022/05/13 2,113 2,144 2,113 2,144 200
2022/05/12 2,165 2,165 2,065 2,113 1,200
2022/05/10 2,164 2,164 2,164 2,164 100
2022/05/09 2,133 2,133 2,133 2,133 100
2022/05/06 2,200 2,200 2,200 2,200 2,400
2022/05/02 2,200 2,233 2,199 2,200 1,100
2022/04/28 2,220 2,220 2,199 2,219 300
2022/04/27 2,203 2,203 2,137 2,137 500
2022/04/26 2,209 2,209 2,209 2,209 100
2022/04/25 2,350 2,350 2,308 2,308 900
2022/04/22 2,355 2,355 2,350 2,350 300
2022/04/21 2,318 2,367 2,318 2,367 1,100
2022/04/20 2,299 2,299 2,299 2,299 300
2022/04/19 2,203 2,253 2,203 2,253 200
2022/04/18 2,200 2,300 2,200 2,203 1,500
2022/04/15 2,259 2,259 2,172 2,222 500
2022/04/13 2,200 2,248 2,166 2,248 500
2022/04/12 2,163 2,197 2,163 2,197 200
2022/04/11 2,075 2,113 2,075 2,113 200
2022/04/07 2,056 2,075 2,056 2,075 300
2022/04/06 2,103 2,103 2,055 2,055 300
2022/04/05 2,143 2,145 2,104 2,104 900
2022/04/04 2,182 2,182 2,153 2,153 300
2022/04/01 2,183 2,184 2,183 2,183 300
2022/03/31 2,200 2,280 2,183 2,183 400
2022/03/30 2,249 2,249 2,200 2,200 35,100
2022/03/29 2,221 2,297 2,221 2,297 400
2022/03/28 2,237 2,237 2,237 2,237 200
2022/03/25 2,287 2,287 2,287 2,287 800
2022/03/24 2,237 2,287 2,237 2,287 200
2022/03/23 2,256 2,256 2,256 2,256 200
2022/03/22 2,235 2,265 2,235 2,265 15,200
2022/03/18 2,220 2,235 2,220 2,235 200
2022/03/17 2,220 2,220 2,220 2,220 100
2022/03/16 2,218 2,248 2,218 2,248 200
2022/03/15 2,242 2,252 2,242 2,252 200
2022/03/10 2,292 2,292 2,292 2,292 100
2022/03/09 2,242 2,242 2,242 2,242 100
2022/02/25 2,292 2,292 2,292 2,292 400
2022/02/22 2,183 2,183 2,183 2,183 100
2022/02/18 2,183 2,183 2,183 2,183 100
2022/02/17 2,183 2,183 2,183 2,183 100
2022/02/14 2,213 2,213 2,213 2,213 100
2022/02/10 2,251 2,251 2,251 2,251 100
2022/01/26 2,344 2,344 2,294 2,294 300
2022/01/25 2,300 2,300 2,300 2,300 500
2022/01/24 2,300 2,300 2,300 2,300 200
2022/01/11 2,209 2,242 2,180 2,242 19,900
2022/01/04 2,211 2,259 2,211 2,259 200

このページの先頭へ