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 |
|---|---|---|---|---|---|
| 2024/05/16 | 2,567 | 2,579 | 2,456 | 2,521 | 6,600 |
| 2024/05/15 | 2,624 | 2,650 | 2,561 | 2,561 | 1,900 |
| 2024/05/14 | 2,623 | 2,626 | 2,623 | 2,626 | 800 |
| 2024/05/13 | 2,645 | 2,712 | 2,595 | 2,712 | 5,800 |
| 2024/05/10 | 2,648 | 2,657 | 2,558 | 2,657 | 19,600 |
| 2024/05/09 | 2,757 | 2,757 | 2,660 | 2,716 | 5,100 |
| 2024/05/08 | 2,647 | 2,707 | 2,647 | 2,707 | 600 |
| 2024/05/07 | 2,675 | 2,700 | 2,635 | 2,644 | 1,400 |
| 2024/05/02 | 2,628 | 2,688 | 2,625 | 2,674 | 26,700 |
| 2024/05/01 | 2,734 | 2,757 | 2,688 | 2,728 | 1,200 |
| 2024/04/30 | 2,601 | 2,725 | 2,601 | 2,725 | 6,200 |
| 2024/04/26 | 2,601 | 2,625 | 2,577 | 2,623 | 2,300 |
| 2024/04/25 | 2,670 | 2,670 | 2,563 | 2,601 | 5,800 |
| 2024/04/24 | 2,700 | 2,725 | 2,627 | 2,670 | 4,000 |
| 2024/04/23 | 2,670 | 2,729 | 2,613 | 2,650 | 8,000 |
| 2024/04/22 | 2,776 | 2,776 | 2,670 | 2,670 | 2,100 |
| 2024/04/19 | 2,794 | 2,794 | 2,700 | 2,776 | 4,400 |
| 2024/04/18 | 2,720 | 2,800 | 2,703 | 2,796 | 3,800 |
| 2024/04/17 | 2,870 | 2,870 | 2,750 | 2,750 | 7,900 |
| 2024/04/16 | 2,948 | 2,948 | 2,802 | 2,857 | 5,300 |
| 2024/04/15 | 2,939 | 2,977 | 2,930 | 2,948 | 2,000 |
| 2024/04/12 | 3,050 | 3,105 | 2,923 | 2,989 | 18,800 |
| 2024/04/11 | 2,905 | 3,090 | 2,885 | 3,070 | 7,100 |
| 2024/04/10 | 2,855 | 2,900 | 2,855 | 2,900 | 1,900 |
| 2024/04/09 | 2,811 | 2,855 | 2,807 | 2,855 | 3,200 |
| 2024/04/08 | 2,848 | 2,848 | 2,810 | 2,811 | 1,500 |
| 2024/04/05 | 2,888 | 2,888 | 2,835 | 2,835 | 3,800 |
| 2024/04/04 | 2,826 | 2,898 | 2,826 | 2,898 | 2,900 |
| 2024/04/03 | 2,784 | 2,910 | 2,784 | 2,826 | 3,800 |
| 2024/04/02 | 2,953 | 2,980 | 2,800 | 2,860 | 10,900 |
| 2024/04/01 | 2,904 | 2,979 | 2,890 | 2,953 | 3,600 |
| 2024/03/29 | 2,820 | 2,894 | 2,763 | 2,890 | 8,800 |
| 2024/03/28 | 2,750 | 2,799 | 2,747 | 2,787 | 20,300 |
| 2024/03/27 | 2,710 | 2,753 | 2,710 | 2,752 | 5,000 |
| 2024/03/26 | 2,707 | 2,735 | 2,693 | 2,713 | 2,600 |
| 2024/03/25 | 2,685 | 2,739 | 2,663 | 2,718 | 4,500 |
| 2024/03/22 | 2,650 | 2,684 | 2,604 | 2,663 | 3,200 |
| 2024/03/21 | 2,590 | 2,640 | 2,590 | 2,640 | 5,100 |
| 2024/03/19 | 2,570 | 2,574 | 2,546 | 2,570 | 3,100 |
| 2024/03/18 | 2,560 | 2,585 | 2,535 | 2,567 | 7,900 |
| 2024/03/15 | 2,548 | 2,550 | 2,521 | 2,530 | 2,200 |
| 2024/03/14 | 2,485 | 2,545 | 2,461 | 2,544 | 3,700 |
| 2024/03/13 | 2,495 | 2,496 | 2,480 | 2,495 | 2,300 |
| 2024/03/12 | 2,404 | 2,475 | 2,403 | 2,475 | 2,700 |
| 2024/03/11 | 2,439 | 2,499 | 2,400 | 2,406 | 5,300 |
| 2024/03/08 | 2,433 | 2,440 | 2,383 | 2,439 | 3,500 |
| 2024/03/07 | 2,402 | 2,423 | 2,374 | 2,421 | 5,300 |
| 2024/03/06 | 2,392 | 2,399 | 2,371 | 2,373 | 700 |
| 2024/03/05 | 2,411 | 2,411 | 2,330 | 2,398 | 7,400 |
| 2024/03/04 | 2,349 | 2,422 | 2,310 | 2,411 | 15,800 |
| 2024/03/01 | 2,289 | 2,297 | 2,272 | 2,289 | 3,400 |
| 2024/02/29 | 2,312 | 2,333 | 2,280 | 2,331 | 1,300 |
| 2024/02/28 | 2,290 | 2,340 | 2,270 | 2,312 | 1,700 |
| 2024/02/26 | 2,350 | 2,350 | 2,330 | 2,340 | 2,100 |
| 2024/02/22 | 2,313 | 2,335 | 2,308 | 2,330 | 1,400 |
| 2024/02/21 | 2,263 | 2,340 | 2,242 | 2,308 | 3,400 |
| 2024/02/20 | 2,323 | 2,323 | 2,290 | 2,290 | 500 |
| 2024/02/19 | 2,224 | 2,278 | 2,224 | 2,276 | 1,700 |
| 2024/02/16 | 2,261 | 2,295 | 2,211 | 2,224 | 3,800 |
| 2024/02/15 | 2,362 | 2,399 | 2,262 | 2,262 | 4,000 |
| 2024/02/14 | 2,499 | 2,499 | 2,400 | 2,407 | 8,300 |
| 2024/02/13 | 2,380 | 2,401 | 2,313 | 2,399 | 5,900 |
| 2024/02/09 | 2,499 | 2,500 | 2,390 | 2,412 | 10,000 |
| 2024/02/08 | 2,390 | 2,550 | 2,385 | 2,501 | 12,600 |
| 2024/02/07 | 2,379 | 2,393 | 2,379 | 2,390 | 2,400 |
| 2024/02/06 | 2,399 | 2,399 | 2,371 | 2,373 | 4,300 |
| 2024/02/05 | 2,378 | 2,393 | 2,378 | 2,388 | 5,000 |
| 2024/02/02 | 2,370 | 2,377 | 2,358 | 2,361 | 1,500 |
| 2024/02/01 | 2,343 | 2,370 | 2,327 | 2,370 | 7,400 |
| 2024/01/31 | 2,300 | 2,343 | 2,292 | 2,343 | 3,500 |
| 2024/01/30 | 2,246 | 2,290 | 2,225 | 2,290 | 4,500 |
| 2024/01/29 | 2,234 | 2,236 | 2,201 | 2,236 | 2,500 |
| 2024/01/26 | 2,189 | 2,219 | 2,189 | 2,215 | 3,000 |
| 2024/01/25 | 2,196 | 2,196 | 2,175 | 2,189 | 2,000 |
| 2024/01/24 | 2,171 | 2,195 | 2,171 | 2,190 | 3,000 |
| 2024/01/23 | 2,155 | 2,171 | 2,155 | 2,171 | 400 |
| 2024/01/22 | 2,140 | 2,161 | 2,140 | 2,161 | 1,400 |
| 2024/01/19 | 2,130 | 2,132 | 2,130 | 2,132 | 200 |
| 2024/01/18 | 2,131 | 2,134 | 2,120 | 2,134 | 1,200 |
| 2024/01/17 | 2,126 | 2,140 | 2,123 | 2,123 | 2,600 |
| 2024/01/16 | 2,099 | 2,126 | 2,073 | 2,125 | 3,700 |
| 2024/01/15 | 2,044 | 2,100 | 2,044 | 2,080 | 1,700 |
| 2024/01/12 | 2,053 | 2,053 | 2,043 | 2,050 | 1,500 |
| 2024/01/11 | 2,056 | 2,058 | 2,045 | 2,056 | 2,600 |
| 2024/01/10 | 2,079 | 2,079 | 2,056 | 2,056 | 500 |
| 2024/01/09 | 2,067 | 2,067 | 2,052 | 2,067 | 1,400 |
| 2024/01/05 | 2,020 | 2,050 | 2,020 | 2,050 | 2,900 |
| 2024/01/04 | 2,009 | 2,020 | 2,006 | 2,020 | 1,900 |