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 |