カワセコンピュータサプライ(7851)の株価時系列情報
カワセコンピュータサプライ(7851)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 258 | 258 | 253 | 255 | 25,500 |
| 2025/06/12 | 252 | 257 | 251 | 257 | 20,600 |
| 2025/06/11 | 249 | 253 | 247 | 252 | 28,100 |
| 2025/06/10 | 253 | 253 | 248 | 248 | 27,100 |
| 2025/06/09 | 249 | 253 | 249 | 252 | 26,700 |
| 2025/06/06 | 246 | 249 | 246 | 246 | 16,700 |
| 2025/06/05 | 248 | 257 | 243 | 245 | 90,000 |
| 2025/06/04 | 247 | 250 | 245 | 246 | 54,500 |
| 2025/06/03 | 244 | 255 | 244 | 248 | 64,700 |
| 2025/06/02 | 251 | 252 | 240 | 242 | 93,400 |
| 2025/05/30 | 249 | 252 | 249 | 251 | 13,700 |
| 2025/05/29 | 247 | 262 | 246 | 250 | 149,500 |
| 2025/05/28 | 257 | 257 | 247 | 247 | 44,200 |
| 2025/05/27 | 260 | 263 | 252 | 257 | 78,100 |
| 2025/05/26 | 260 | 262 | 257 | 260 | 36,600 |
| 2025/05/23 | 261 | 265 | 257 | 259 | 40,400 |
| 2025/05/22 | 256 | 264 | 254 | 258 | 81,400 |
| 2025/05/21 | 254 | 264 | 254 | 256 | 93,400 |
| 2025/05/20 | 256 | 274 | 252 | 254 | 486,900 |
| 2025/05/19 | 240 | 319 | 239 | 249 | 3,201,100 |
| 2025/05/16 | 241 | 242 | 240 | 240 | 13,100 |
| 2025/05/15 | 238 | 245 | 237 | 240 | 88,100 |
| 2025/05/14 | 244 | 250 | 244 | 247 | 39,900 |
| 2025/05/13 | 250 | 250 | 246 | 246 | 12,900 |
| 2025/05/12 | 244 | 249 | 243 | 248 | 60,400 |
| 2025/05/09 | 241 | 244 | 241 | 243 | 26,000 |
| 2025/05/08 | 240 | 243 | 240 | 242 | 18,100 |
| 2025/05/07 | 240 | 242 | 240 | 241 | 8,700 |
| 2025/05/02 | 240 | 242 | 240 | 241 | 15,900 |
| 2025/05/01 | 241 | 242 | 241 | 242 | 9,000 |
| 2025/04/30 | 240 | 242 | 239 | 241 | 9,000 |
| 2025/04/28 | 245 | 245 | 240 | 240 | 23,900 |
| 2025/04/25 | 239 | 241 | 238 | 238 | 43,700 |
| 2025/04/24 | 242 | 243 | 238 | 239 | 53,900 |
| 2025/04/23 | 243 | 244 | 242 | 242 | 18,900 |
| 2025/04/22 | 237 | 245 | 237 | 242 | 46,600 |
| 2025/04/21 | 233 | 245 | 233 | 239 | 101,500 |
| 2025/04/18 | 246 | 246 | 230 | 234 | 219,100 |
| 2025/04/17 | 253 | 286 | 240 | 243 | 1,070,500 |
| 2025/04/16 | 240 | 305 | 229 | 245 | 2,847,800 |
| 2025/04/15 | 235 | 249 | 228 | 230 | 450,200 |
| 2025/04/14 | 221 | 248 | 221 | 223 | 268,500 |
| 2025/04/11 | 211 | 220 | 208 | 220 | 25,000 |
| 2025/04/10 | 215 | 236 | 209 | 217 | 237,200 |
| 2025/04/09 | 206 | 228 | 196 | 196 | 202,700 |
| 2025/04/08 | 209 | 215 | 205 | 205 | 43,700 |
| 2025/04/07 | 196 | 199 | 181 | 192 | 125,000 |
| 2025/04/04 | 222 | 231 | 211 | 217 | 68,600 |
| 2025/04/03 | 231 | 231 | 222 | 225 | 101,500 |
| 2025/04/02 | 238 | 238 | 237 | 238 | 10,000 |
| 2025/04/01 | 237 | 239 | 236 | 238 | 14,400 |
| 2025/03/31 | 240 | 240 | 236 | 236 | 42,400 |
| 2025/03/28 | 240 | 245 | 239 | 239 | 32,300 |
| 2025/03/27 | 239 | 261 | 236 | 240 | 338,900 |
| 2025/03/26 | 244 | 294 | 236 | 239 | 1,007,300 |
| 2025/03/25 | 246 | 247 | 244 | 244 | 6,600 |
| 2025/03/24 | 248 | 250 | 245 | 245 | 23,000 |
| 2025/03/21 | 250 | 252 | 247 | 249 | 17,000 |
| 2025/03/19 | 247 | 253 | 247 | 248 | 42,100 |
| 2025/03/18 | 248 | 250 | 246 | 246 | 26,600 |
| 2025/03/17 | 248 | 248 | 245 | 245 | 7,600 |
| 2025/03/14 | 244 | 246 | 243 | 245 | 21,600 |
| 2025/03/13 | 248 | 250 | 244 | 244 | 18,300 |
| 2025/03/12 | 247 | 249 | 246 | 246 | 18,100 |
| 2025/03/11 | 246 | 247 | 243 | 246 | 23,900 |
| 2025/03/10 | 239 | 249 | 239 | 247 | 64,500 |
| 2025/03/07 | 239 | 240 | 238 | 238 | 20,500 |
| 2025/03/06 | 241 | 241 | 239 | 239 | 10,700 |
| 2025/03/05 | 239 | 241 | 238 | 240 | 4,700 |
| 2025/03/04 | 239 | 241 | 234 | 239 | 58,800 |
| 2025/03/03 | 239 | 242 | 239 | 242 | 16,100 |
| 2025/02/28 | 241 | 242 | 234 | 239 | 54,700 |
| 2025/02/27 | 241 | 243 | 240 | 243 | 13,200 |
| 2025/02/26 | 239 | 242 | 239 | 242 | 15,000 |
| 2025/02/25 | 241 | 242 | 239 | 239 | 20,200 |
| 2025/02/21 | 242 | 243 | 240 | 240 | 26,100 |
| 2025/02/20 | 245 | 247 | 243 | 244 | 22,100 |
| 2025/02/19 | 243 | 249 | 243 | 249 | 57,900 |
| 2025/02/18 | 241 | 243 | 239 | 241 | 48,700 |
| 2025/02/17 | 244 | 247 | 240 | 242 | 62,300 |
| 2025/02/14 | 249 | 268 | 238 | 243 | 1,125,100 |
| 2025/02/13 | 240 | 246 | 238 | 244 | 122,100 |
| 2025/02/12 | 236 | 237 | 235 | 236 | 29,000 |
| 2025/02/10 | 238 | 239 | 230 | 236 | 72,100 |
| 2025/02/07 | 235 | 240 | 233 | 238 | 46,200 |
| 2025/02/06 | 236 | 236 | 233 | 234 | 14,700 |
| 2025/02/05 | 234 | 237 | 232 | 236 | 59,200 |
| 2025/02/04 | 239 | 240 | 233 | 233 | 51,900 |
| 2025/02/03 | 236 | 237 | 233 | 234 | 66,400 |
| 2025/01/31 | 240 | 241 | 235 | 238 | 97,600 |
| 2025/01/30 | 241 | 243 | 236 | 240 | 210,400 |
| 2025/01/29 | 245 | 248 | 237 | 242 | 461,000 |
| 2025/01/28 | 247 | 307 | 245 | 251 | 4,975,900 |
| 2025/01/27 | 234 | 234 | 230 | 231 | 15,600 |
| 2025/01/24 | 234 | 234 | 231 | 233 | 11,000 |
| 2025/01/23 | 232 | 234 | 229 | 234 | 24,300 |
| 2025/01/22 | 230 | 232 | 230 | 231 | 13,800 |
| 2025/01/21 | 233 | 233 | 230 | 231 | 6,900 |
| 2025/01/20 | 227 | 232 | 227 | 232 | 14,200 |
| 2025/01/17 | 227 | 229 | 226 | 228 | 7,500 |
| 2025/01/16 | 231 | 231 | 228 | 230 | 4,500 |
| 2025/01/15 | 229 | 229 | 227 | 229 | 2,800 |
| 2025/01/14 | 227 | 230 | 226 | 229 | 8,700 |
| 2025/01/10 | 227 | 231 | 227 | 231 | 9,700 |
| 2025/01/09 | 231 | 231 | 227 | 227 | 7,600 |
| 2025/01/08 | 232 | 233 | 231 | 233 | 7,000 |
| 2025/01/07 | 229 | 234 | 228 | 234 | 12,900 |
| 2025/01/06 | 230 | 230 | 226 | 229 | 4,200 |
| 2024/12/30 | 229 | 229 | 226 | 227 | 6,300 |
| 2024/12/27 | 225 | 227 | 224 | 226 | 11,400 |
| 2024/12/26 | 226 | 227 | 224 | 227 | 8,200 |
| 2024/12/25 | 225 | 226 | 225 | 225 | 8,500 |
| 2024/12/24 | 225 | 225 | 223 | 225 | 14,600 |
| 2024/12/23 | 227 | 227 | 225 | 226 | 9,900 |
| 2024/12/20 | 228 | 228 | 225 | 227 | 10,800 |
| 2024/12/19 | 226 | 230 | 225 | 227 | 35,000 |
| 2024/12/18 | 229 | 229 | 227 | 228 | 11,400 |
| 2024/12/17 | 227 | 229 | 226 | 229 | 14,100 |
| 2024/12/16 | 228 | 229 | 227 | 228 | 16,200 |
| 2024/12/13 | 229 | 231 | 227 | 227 | 21,700 |
| 2024/12/12 | 227 | 233 | 225 | 230 | 23,900 |
| 2024/12/11 | 227 | 227 | 224 | 226 | 9,400 |
| 2024/12/10 | 226 | 227 | 223 | 227 | 8,000 |
| 2024/12/09 | 227 | 232 | 224 | 224 | 23,900 |
| 2024/12/06 | 225 | 228 | 224 | 227 | 8,300 |
| 2024/12/05 | 228 | 229 | 224 | 225 | 12,000 |
| 2024/12/04 | 229 | 231 | 226 | 228 | 21,200 |
| 2024/12/03 | 224 | 231 | 222 | 230 | 23,400 |
| 2024/12/02 | 225 | 239 | 221 | 223 | 73,500 |
| 2024/11/29 | 222 | 225 | 222 | 225 | 21,600 |
| 2024/11/28 | 222 | 224 | 221 | 223 | 13,200 |
| 2024/11/27 | 224 | 224 | 221 | 224 | 29,500 |
| 2024/11/26 | 223 | 227 | 222 | 224 | 36,700 |
| 2024/11/25 | 222 | 223 | 221 | 222 | 54,200 |
| 2024/11/22 | 224 | 224 | 219 | 220 | 74,900 |
| 2024/11/21 | 223 | 227 | 220 | 224 | 67,600 |
| 2024/11/20 | 227 | 230 | 221 | 222 | 69,100 |
| 2024/11/19 | 228 | 233 | 221 | 226 | 141,100 |
| 2024/11/18 | 225 | 232 | 221 | 223 | 210,700 |
| 2024/11/15 | 238 | 253 | 225 | 228 | 447,100 |
| 2024/11/14 | 252 | 311 | 240 | 241 | 4,183,500 |
| 2024/11/13 | 230 | 254 | 229 | 232 | 337,400 |
| 2024/11/12 | 223 | 270 | 216 | 227 | 897,400 |
| 2024/11/11 | 237 | 239 | 220 | 223 | 79,100 |
| 2024/11/08 | 227 | 255 | 220 | 233 | 361,500 |
| 2024/11/07 | 221 | 221 | 219 | 220 | 1,700 |
| 2024/11/06 | 218 | 219 | 218 | 219 | 500 |
| 2024/11/05 | 219 | 219 | 217 | 219 | 1,600 |
| 2024/11/01 | 218 | 219 | 218 | 218 | 300 |
| 2024/10/31 | 219 | 220 | 219 | 220 | 300 |
| 2024/10/30 | 220 | 221 | 217 | 220 | 2,600 |
| 2024/10/29 | 220 | 221 | 219 | 219 | 900 |
| 2024/10/28 | 218 | 222 | 216 | 222 | 2,900 |
| 2024/10/25 | 222 | 223 | 219 | 220 | 6,800 |
| 2024/10/24 | 225 | 225 | 220 | 221 | 900 |
| 2024/10/23 | 222 | 224 | 220 | 224 | 1,300 |
| 2024/10/22 | 222 | 223 | 222 | 223 | 300 |
| 2024/10/21 | 220 | 222 | 220 | 221 | 400 |
| 2024/10/18 | 222 | 222 | 222 | 222 | 4,800 |
| 2024/10/17 | 222 | 222 | 219 | 222 | 8,900 |
| 2024/10/16 | 223 | 224 | 220 | 222 | 6,700 |
| 2024/10/15 | 224 | 226 | 223 | 225 | 2,400 |
| 2024/10/11 | 226 | 227 | 226 | 226 | 3,400 |
| 2024/10/10 | 226 | 226 | 225 | 226 | 2,800 |
| 2024/10/09 | 224 | 226 | 223 | 226 | 20,900 |
| 2024/10/08 | 223 | 225 | 220 | 225 | 6,300 |
| 2024/10/07 | 228 | 229 | 221 | 225 | 8,600 |
| 2024/10/04 | 226 | 231 | 225 | 227 | 4,200 |
| 2024/10/03 | 221 | 226 | 220 | 226 | 12,000 |
| 2024/10/02 | 220 | 223 | 217 | 221 | 8,100 |
| 2024/10/01 | 218 | 223 | 217 | 222 | 3,900 |
| 2024/09/30 | 223 | 223 | 204 | 218 | 5,800 |
| 2024/09/27 | 217 | 224 | 217 | 224 | 8,000 |
| 2024/09/26 | 218 | 219 | 214 | 215 | 3,300 |
| 2024/09/25 | 217 | 217 | 215 | 216 | 3,600 |
| 2024/09/24 | 220 | 220 | 215 | 215 | 2,400 |
| 2024/09/20 | 216 | 217 | 216 | 217 | 2,500 |
| 2024/09/19 | 215 | 215 | 215 | 215 | 1,800 |
| 2024/09/18 | 213 | 214 | 210 | 214 | 6,400 |
| 2024/09/17 | 212 | 213 | 210 | 213 | 3,400 |
| 2024/09/13 | 213 | 213 | 213 | 213 | 2,700 |
| 2024/09/12 | 212 | 213 | 211 | 213 | 4,000 |
| 2024/09/11 | 210 | 210 | 206 | 210 | 5,600 |
| 2024/09/10 | 208 | 210 | 207 | 210 | 3,200 |
| 2024/09/09 | 207 | 209 | 206 | 209 | 4,100 |
| 2024/09/06 | 212 | 213 | 208 | 213 | 4,000 |
| 2024/09/05 | 209 | 214 | 209 | 210 | 5,800 |
| 2024/09/04 | 217 | 217 | 210 | 210 | 26,600 |
| 2024/09/03 | 220 | 223 | 220 | 223 | 8,700 |
| 2024/09/02 | 222 | 224 | 222 | 223 | 3,100 |
| 2024/08/30 | 222 | 222 | 219 | 221 | 600 |
| 2024/08/29 | 219 | 221 | 218 | 220 | 1,400 |
| 2024/08/28 | 219 | 220 | 219 | 219 | 600 |
| 2024/08/27 | 218 | 220 | 217 | 217 | 3,600 |
| 2024/08/26 | 217 | 221 | 215 | 220 | 5,100 |
| 2024/08/23 | 214 | 218 | 213 | 215 | 16,600 |
| 2024/08/22 | 211 | 213 | 209 | 213 | 1,800 |
| 2024/08/21 | 210 | 212 | 208 | 212 | 5,200 |
| 2024/08/20 | 207 | 210 | 205 | 210 | 6,500 |
| 2024/08/19 | 209 | 209 | 203 | 207 | 22,400 |