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 |
|---|---|---|---|---|---|
| 2025/09/17 | 7,510 | 7,510 | 7,310 | 7,360 | 5,600 |
| 2025/09/16 | 7,560 | 7,640 | 7,420 | 7,540 | 8,200 |
| 2025/09/12 | 7,310 | 7,670 | 7,240 | 7,410 | 10,900 |
| 2025/09/11 | 7,270 | 7,390 | 7,180 | 7,310 | 8,100 |
| 2025/09/10 | 7,140 | 7,190 | 7,030 | 7,120 | 3,700 |
| 2025/09/09 | 7,280 | 7,470 | 7,100 | 7,140 | 8,200 |
| 2025/09/08 | 7,230 | 7,250 | 7,050 | 7,180 | 7,500 |
| 2025/09/05 | 7,270 | 7,270 | 7,080 | 7,230 | 4,600 |
| 2025/09/04 | 7,010 | 7,400 | 7,010 | 7,120 | 17,200 |
| 2025/09/03 | 6,870 | 6,980 | 6,810 | 6,810 | 4,900 |
| 2025/09/02 | 7,300 | 7,300 | 6,840 | 7,000 | 13,000 |
| 2025/09/01 | 6,940 | 7,340 | 6,930 | 7,300 | 13,100 |
| 2025/08/29 | 7,150 | 7,150 | 6,850 | 6,950 | 5,400 |
| 2025/08/28 | 7,040 | 7,130 | 6,870 | 7,050 | 6,200 |
| 2025/08/27 | 7,440 | 7,530 | 7,020 | 7,040 | 6,800 |
| 2025/08/26 | 7,480 | 7,690 | 7,430 | 7,440 | 5,500 |
| 2025/08/25 | 7,550 | 7,760 | 7,500 | 7,760 | 12,200 |
| 2025/08/22 | 7,210 | 7,500 | 7,210 | 7,470 | 7,700 |
| 2025/08/21 | 7,520 | 7,560 | 7,210 | 7,360 | 11,800 |
| 2025/08/20 | 7,080 | 7,550 | 7,080 | 7,450 | 20,900 |
| 2025/08/19 | 7,400 | 7,490 | 7,180 | 7,230 | 18,300 |
| 2025/08/18 | 6,600 | 7,400 | 6,600 | 7,330 | 35,100 |
| 2025/08/15 | 6,060 | 6,550 | 6,060 | 6,540 | 20,200 |
| 2025/08/14 | 6,450 | 6,450 | 6,060 | 6,060 | 11,900 |
| 2025/08/13 | 5,980 | 6,500 | 5,980 | 6,270 | 37,700 |
| 2025/08/12 | 6,140 | 6,770 | 5,850 | 6,380 | 91,200 |
| 2025/08/08 | 5,940 | 6,040 | 5,890 | 6,040 | 19,100 |
| 2025/08/07 | 4,810 | 5,100 | 4,810 | 5,040 | 13,100 |
| 2025/08/06 | 4,730 | 4,785 | 4,655 | 4,760 | 7,500 |
| 2025/08/05 | 4,690 | 4,745 | 4,685 | 4,685 | 6,200 |
| 2025/08/04 | 4,595 | 4,725 | 4,595 | 4,725 | 2,000 |
| 2025/08/01 | 4,430 | 4,610 | 4,430 | 4,595 | 5,200 |
| 2025/07/31 | 4,430 | 4,500 | 4,430 | 4,490 | 5,600 |
| 2025/07/30 | 4,440 | 4,440 | 4,335 | 4,415 | 4,300 |
| 2025/07/29 | 4,450 | 4,450 | 4,360 | 4,440 | 5,500 |
| 2025/07/28 | 4,400 | 4,470 | 4,355 | 4,430 | 6,400 |
| 2025/07/25 | 4,475 | 4,475 | 4,335 | 4,385 | 8,600 |
| 2025/07/24 | 4,400 | 4,430 | 4,380 | 4,405 | 6,000 |
| 2025/07/23 | 4,475 | 4,490 | 4,435 | 4,470 | 4,800 |
| 2025/07/22 | 4,445 | 4,570 | 4,445 | 4,570 | 1,300 |
| 2025/07/18 | 4,470 | 4,470 | 4,430 | 4,430 | 200 |
| 2025/07/17 | 4,450 | 4,450 | 4,450 | 4,450 | 300 |
| 2025/07/16 | 4,445 | 4,450 | 4,400 | 4,450 | 1,000 |
| 2025/07/15 | 4,405 | 4,450 | 4,405 | 4,425 | 1,700 |
| 2025/07/14 | 4,415 | 4,415 | 4,375 | 4,375 | 400 |
| 2025/07/11 | 4,405 | 4,410 | 4,375 | 4,375 | 700 |
| 2025/07/10 | 4,345 | 4,395 | 4,345 | 4,395 | 600 |
| 2025/07/09 | 4,450 | 4,450 | 4,225 | 4,345 | 1,800 |
| 2025/07/08 | 4,450 | 4,450 | 4,420 | 4,435 | 400 |
| 2025/07/07 | 4,450 | 4,455 | 4,450 | 4,455 | 800 |
| 2025/07/04 | 4,420 | 4,420 | 4,420 | 4,420 | 300 |
| 2025/07/03 | 4,370 | 4,425 | 4,370 | 4,425 | 200 |
| 2025/07/02 | 4,300 | 4,425 | 4,300 | 4,425 | 1,400 |
| 2025/07/01 | 4,370 | 4,370 | 4,370 | 4,370 | 100 |
| 2025/06/30 | 4,215 | 4,370 | 4,200 | 4,370 | 1,500 |
| 2025/06/27 | 4,320 | 4,330 | 4,210 | 4,240 | 1,600 |
| 2025/06/26 | 4,360 | 4,360 | 4,250 | 4,250 | 3,000 |
| 2025/06/25 | 4,365 | 4,365 | 4,365 | 4,365 | 400 |
| 2025/06/24 | 4,340 | 4,365 | 4,340 | 4,365 | 400 |
| 2025/06/23 | 4,375 | 4,380 | 4,310 | 4,380 | 1,700 |
| 2025/06/20 | 4,375 | 4,375 | 4,360 | 4,360 | 300 |
| 2025/06/19 | 4,385 | 4,430 | 4,385 | 4,410 | 700 |
| 2025/06/18 | 4,455 | 4,455 | 4,350 | 4,350 | 1,300 |
| 2025/06/17 | 4,350 | 4,465 | 4,345 | 4,465 | 800 |
| 2025/06/16 | 4,400 | 4,470 | 4,375 | 4,375 | 900 |
| 2025/06/13 | 4,460 | 4,480 | 4,420 | 4,470 | 500 |
| 2025/06/12 | 4,470 | 4,540 | 4,470 | 4,475 | 800 |
| 2025/06/11 | 4,480 | 4,555 | 4,480 | 4,480 | 1,700 |
| 2025/06/10 | 4,430 | 4,490 | 4,430 | 4,490 | 600 |
| 2025/06/09 | 4,415 | 4,480 | 4,415 | 4,430 | 700 |
| 2025/06/06 | 4,410 | 4,415 | 4,410 | 4,415 | 300 |
| 2025/06/05 | 4,455 | 4,480 | 4,455 | 4,480 | 400 |
| 2025/06/04 | 4,405 | 4,450 | 4,400 | 4,450 | 500 |
| 2025/06/03 | 4,410 | 4,410 | 4,405 | 4,405 | 300 |
| 2025/06/02 | 4,525 | 4,525 | 4,440 | 4,470 | 600 |
| 2025/05/30 | 4,470 | 4,520 | 4,415 | 4,520 | 1,600 |
| 2025/05/29 | 4,425 | 4,470 | 4,340 | 4,470 | 1,000 |
| 2025/05/28 | 4,355 | 4,465 | 4,300 | 4,465 | 2,000 |
| 2025/05/27 | 4,410 | 4,480 | 4,330 | 4,425 | 2,600 |
| 2025/05/26 | 4,485 | 4,485 | 4,480 | 4,480 | 1,000 |
| 2025/05/23 | 4,490 | 4,500 | 4,430 | 4,480 | 2,900 |
| 2025/05/22 | 4,435 | 4,435 | 4,300 | 4,425 | 4,600 |
| 2025/05/21 | 4,200 | 4,380 | 4,200 | 4,380 | 2,800 |
| 2025/05/20 | 4,200 | 4,245 | 4,185 | 4,185 | 1,300 |
| 2025/05/19 | 4,125 | 4,195 | 4,125 | 4,195 | 300 |
| 2025/05/16 | 4,035 | 4,210 | 4,035 | 4,120 | 4,500 |
| 2025/05/15 | 4,045 | 4,110 | 4,005 | 4,085 | 1,900 |
| 2025/05/14 | 4,140 | 4,140 | 3,995 | 4,035 | 6,700 |
| 2025/05/13 | 4,105 | 4,105 | 3,950 | 4,070 | 11,200 |
| 2025/05/12 | 4,000 | 4,230 | 3,950 | 4,035 | 34,200 |
| 2025/05/09 | 4,335 | 4,480 | 4,305 | 4,480 | 5,500 |
| 2025/05/08 | 4,475 | 4,475 | 4,320 | 4,340 | 2,200 |
| 2025/05/07 | 4,475 | 4,475 | 4,410 | 4,475 | 1,400 |
| 2025/05/02 | 4,475 | 4,485 | 4,435 | 4,475 | 18,900 |
| 2025/05/01 | 4,540 | 4,540 | 4,475 | 4,475 | 600 |
| 2025/04/30 | 4,300 | 4,610 | 4,300 | 4,600 | 7,500 |
| 2025/04/28 | 4,190 | 4,300 | 4,190 | 4,300 | 5,500 |
| 2025/04/25 | 4,155 | 4,215 | 4,155 | 4,195 | 3,100 |
| 2025/04/24 | 4,150 | 4,215 | 4,135 | 4,155 | 3,300 |
| 2025/04/23 | 4,185 | 4,185 | 4,145 | 4,145 | 1,000 |
| 2025/04/22 | 4,195 | 4,195 | 4,195 | 4,195 | 100 |
| 2025/04/21 | 4,195 | 4,195 | 4,125 | 4,125 | 1,800 |
| 2025/04/18 | 4,165 | 4,220 | 4,160 | 4,200 | 2,800 |
| 2025/04/17 | 4,175 | 4,175 | 4,175 | 4,175 | 100 |
| 2025/04/16 | 4,125 | 4,165 | 4,125 | 4,165 | 300 |
| 2025/04/15 | 4,205 | 4,205 | 4,135 | 4,135 | 300 |
| 2025/04/14 | 4,235 | 4,235 | 4,210 | 4,220 | 500 |
| 2025/04/11 | 4,080 | 4,200 | 4,080 | 4,200 | 500 |
| 2025/04/10 | 4,200 | 4,220 | 4,130 | 4,220 | 5,000 |
| 2025/04/09 | 4,100 | 4,150 | 4,020 | 4,025 | 3,800 |
| 2025/04/08 | 4,020 | 4,240 | 3,950 | 4,240 | 8,700 |
| 2025/04/07 | 3,885 | 3,885 | 3,655 | 3,825 | 23,500 |
| 2025/04/04 | 3,940 | 3,965 | 3,885 | 3,955 | 14,300 |
| 2025/04/03 | 4,000 | 4,055 | 3,985 | 3,985 | 16,400 |
| 2025/04/02 | 4,035 | 4,085 | 3,995 | 4,085 | 4,700 |
| 2025/04/01 | 4,005 | 4,025 | 3,980 | 4,025 | 4,100 |
| 2025/03/31 | 3,820 | 4,000 | 3,800 | 3,995 | 7,400 |
| 2025/03/28 | 3,745 | 3,900 | 3,745 | 3,890 | 12,800 |
| 2025/03/27 | 3,880 | 3,890 | 3,855 | 3,855 | 4,800 |
| 2025/03/26 | 3,900 | 3,900 | 3,865 | 3,885 | 2,800 |
| 2025/03/25 | 3,865 | 3,880 | 3,865 | 3,880 | 1,500 |
| 2025/03/24 | 3,830 | 3,910 | 3,830 | 3,855 | 5,500 |
| 2025/03/21 | 3,840 | 3,845 | 3,800 | 3,845 | 12,400 |
| 2025/03/19 | 3,865 | 3,895 | 3,835 | 3,840 | 8,400 |
| 2025/03/18 | 3,820 | 3,845 | 3,820 | 3,820 | 5,600 |
| 2025/03/17 | 3,850 | 3,865 | 3,805 | 3,805 | 8,200 |
| 2025/03/14 | 3,860 | 3,870 | 3,800 | 3,855 | 21,200 |
| 2025/03/13 | 3,920 | 3,920 | 3,840 | 3,865 | 6,400 |
| 2025/03/12 | 3,970 | 3,970 | 3,920 | 3,925 | 2,000 |
| 2025/03/11 | 3,965 | 3,990 | 3,940 | 3,950 | 2,700 |
| 2025/03/10 | 3,985 | 4,040 | 3,980 | 3,995 | 5,100 |
| 2025/03/07 | 4,005 | 4,015 | 3,985 | 3,990 | 3,300 |
| 2025/03/06 | 4,045 | 4,100 | 4,020 | 4,050 | 4,400 |
| 2025/03/05 | 4,100 | 4,100 | 4,050 | 4,050 | 1,500 |
| 2025/03/04 | 4,140 | 4,140 | 4,060 | 4,100 | 1,100 |
| 2025/03/03 | 4,210 | 4,300 | 4,075 | 4,075 | 5,800 |
| 2025/02/28 | 4,010 | 4,100 | 3,975 | 4,005 | 3,700 |
| 2025/02/27 | 4,050 | 4,070 | 4,015 | 4,060 | 1,200 |
| 2025/02/26 | 4,025 | 4,050 | 3,965 | 4,050 | 5,600 |
| 2025/02/25 | 4,030 | 4,050 | 3,925 | 4,025 | 9,700 |
| 2025/02/21 | 4,300 | 4,300 | 4,160 | 4,170 | 5,000 |
| 2025/02/20 | 4,000 | 4,245 | 4,000 | 4,175 | 12,400 |
| 2025/02/19 | 4,000 | 4,050 | 3,930 | 4,000 | 4,200 |
| 2025/02/18 | 4,120 | 4,120 | 3,930 | 3,985 | 10,200 |
| 2025/02/17 | 3,945 | 4,190 | 3,875 | 4,000 | 19,100 |
| 2025/02/14 | 4,185 | 4,195 | 3,770 | 3,845 | 65,700 |
| 2025/02/13 | 3,980 | 3,980 | 3,980 | 3,980 | 7,000 |
| 2025/02/12 | 3,280 | 3,280 | 3,280 | 3,280 | 2,300 |
| 2025/02/10 | 2,666 | 2,779 | 2,666 | 2,779 | 7,600 |
| 2025/02/07 | 2,676 | 2,677 | 2,620 | 2,666 | 1,200 |
| 2025/02/06 | 2,670 | 2,676 | 2,642 | 2,676 | 1,000 |
| 2025/02/05 | 2,669 | 2,670 | 2,669 | 2,670 | 200 |
| 2025/02/04 | 2,669 | 2,673 | 2,620 | 2,620 | 800 |
| 2025/02/03 | 2,663 | 2,663 | 2,663 | 2,663 | 300 |
| 2025/01/31 | 2,604 | 2,613 | 2,604 | 2,613 | 200 |
| 2025/01/30 | 2,639 | 2,650 | 2,639 | 2,650 | 200 |
| 2025/01/29 | 2,639 | 2,639 | 2,639 | 2,639 | 100 |
| 2025/01/28 | 2,527 | 2,678 | 2,527 | 2,639 | 3,400 |
| 2025/01/27 | 2,608 | 2,608 | 2,469 | 2,553 | 5,100 |
| 2025/01/24 | 2,687 | 2,687 | 2,658 | 2,658 | 1,000 |
| 2025/01/23 | 2,670 | 2,670 | 2,645 | 2,658 | 1,000 |
| 2025/01/22 | 2,663 | 2,663 | 2,663 | 2,663 | 100 |
| 2025/01/20 | 2,663 | 2,663 | 2,663 | 2,663 | 200 |
| 2025/01/17 | 2,663 | 2,663 | 2,663 | 2,663 | 100 |
| 2025/01/15 | 2,662 | 2,662 | 2,662 | 2,662 | 100 |
| 2025/01/14 | 2,700 | 2,700 | 2,699 | 2,699 | 200 |
| 2025/01/10 | 2,697 | 2,699 | 2,697 | 2,699 | 500 |
| 2025/01/09 | 2,625 | 2,675 | 2,625 | 2,675 | 200 |
| 2025/01/08 | 2,645 | 2,645 | 2,645 | 2,645 | 100 |
| 2025/01/07 | 2,612 | 2,645 | 2,612 | 2,645 | 300 |
| 2025/01/06 | 2,647 | 2,650 | 2,602 | 2,602 | 900 |