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 |
|---|---|---|---|---|---|
| 2024/04/18 | 219 | 223 | 219 | 223 | 29,800 |
| 2024/04/17 | 223 | 223 | 218 | 218 | 53,600 |
| 2024/04/16 | 231 | 231 | 220 | 222 | 79,000 |
| 2024/04/15 | 230 | 240 | 224 | 234 | 130,200 |
| 2024/04/12 | 237 | 270 | 233 | 234 | 1,320,900 |
| 2024/04/11 | 229 | 245 | 221 | 229 | 231,200 |
| 2024/04/10 | 220 | 222 | 219 | 221 | 2,100 |
| 2024/04/09 | 221 | 223 | 218 | 220 | 17,700 |
| 2024/04/08 | 223 | 224 | 221 | 222 | 9,000 |
| 2024/04/05 | 221 | 225 | 215 | 222 | 17,300 |
| 2024/04/04 | 225 | 225 | 222 | 222 | 3,100 |
| 2024/04/03 | 226 | 226 | 221 | 224 | 13,400 |
| 2024/04/02 | 228 | 228 | 227 | 227 | 1,600 |
| 2024/04/01 | 227 | 228 | 226 | 228 | 1,900 |
| 2024/03/29 | 231 | 231 | 226 | 226 | 18,200 |
| 2024/03/28 | 228 | 230 | 228 | 230 | 1,600 |
| 2024/03/27 | 229 | 230 | 228 | 229 | 10,300 |
| 2024/03/26 | 233 | 233 | 229 | 229 | 4,900 |
| 2024/03/25 | 230 | 233 | 230 | 231 | 28,200 |
| 2024/03/22 | 235 | 235 | 229 | 229 | 11,700 |
| 2024/03/21 | 237 | 237 | 232 | 235 | 6,800 |
| 2024/03/19 | 232 | 237 | 232 | 237 | 5,900 |
| 2024/03/18 | 232 | 235 | 230 | 235 | 5,000 |
| 2024/03/15 | 232 | 232 | 227 | 230 | 10,900 |
| 2024/03/14 | 229 | 233 | 229 | 233 | 4,100 |
| 2024/03/13 | 232 | 232 | 228 | 231 | 4,700 |
| 2024/03/12 | 227 | 234 | 227 | 231 | 6,800 |
| 2024/03/11 | 230 | 232 | 227 | 232 | 10,200 |
| 2024/03/08 | 232 | 236 | 228 | 228 | 16,400 |
| 2024/03/07 | 235 | 236 | 232 | 234 | 7,100 |
| 2024/03/06 | 228 | 235 | 227 | 235 | 11,400 |
| 2024/03/05 | 238 | 238 | 229 | 231 | 40,300 |
| 2024/03/04 | 245 | 245 | 238 | 239 | 7,900 |
| 2024/03/01 | 240 | 243 | 240 | 241 | 7,600 |
| 2024/02/29 | 240 | 242 | 237 | 239 | 6,600 |
| 2024/02/28 | 239 | 241 | 235 | 237 | 9,600 |
| 2024/02/27 | 241 | 244 | 234 | 238 | 21,100 |
| 2024/02/26 | 239 | 243 | 238 | 239 | 19,500 |
| 2024/02/22 | 245 | 245 | 239 | 239 | 14,600 |
| 2024/02/21 | 237 | 242 | 237 | 242 | 17,400 |
| 2024/02/20 | 235 | 239 | 234 | 237 | 11,900 |
| 2024/02/19 | 236 | 239 | 232 | 237 | 6,900 |
| 2024/02/16 | 233 | 237 | 233 | 234 | 11,400 |
| 2024/02/15 | 239 | 241 | 231 | 233 | 44,900 |
| 2024/02/14 | 241 | 245 | 239 | 240 | 26,900 |
| 2024/02/13 | 243 | 249 | 243 | 247 | 18,100 |
| 2024/02/09 | 249 | 253 | 245 | 245 | 23,300 |
| 2024/02/08 | 251 | 253 | 248 | 249 | 8,900 |
| 2024/02/07 | 250 | 253 | 249 | 251 | 9,100 |
| 2024/02/06 | 249 | 253 | 246 | 250 | 11,000 |
| 2024/02/05 | 244 | 253 | 244 | 252 | 25,600 |
| 2024/02/02 | 243 | 245 | 241 | 244 | 6,000 |
| 2024/02/01 | 246 | 248 | 242 | 243 | 12,600 |
| 2024/01/31 | 248 | 250 | 242 | 246 | 20,100 |
| 2024/01/30 | 252 | 253 | 248 | 248 | 9,100 |
| 2024/01/29 | 248 | 253 | 245 | 250 | 20,400 |
| 2024/01/26 | 246 | 253 | 244 | 246 | 21,900 |
| 2024/01/25 | 246 | 250 | 242 | 247 | 10,700 |
| 2024/01/24 | 244 | 247 | 243 | 246 | 12,300 |
| 2024/01/23 | 246 | 247 | 242 | 244 | 4,200 |
| 2024/01/22 | 244 | 246 | 242 | 245 | 11,600 |
| 2024/01/19 | 241 | 246 | 241 | 242 | 12,000 |
| 2024/01/18 | 242 | 245 | 237 | 245 | 13,800 |
| 2024/01/17 | 247 | 247 | 241 | 242 | 28,300 |
| 2024/01/16 | 252 | 254 | 246 | 247 | 25,000 |
| 2024/01/15 | 255 | 258 | 250 | 255 | 28,000 |
| 2024/01/12 | 253 | 256 | 247 | 253 | 60,000 |
| 2024/01/11 | 251 | 254 | 248 | 251 | 51,700 |
| 2024/01/10 | 245 | 250 | 244 | 250 | 29,100 |
| 2024/01/09 | 244 | 248 | 241 | 245 | 43,800 |
| 2024/01/05 | 242 | 243 | 240 | 242 | 24,300 |
| 2024/01/04 | 237 | 242 | 234 | 242 | 16,500 |
| 2023/12/29 | 238 | 240 | 235 | 237 | 27,200 |
| 2023/12/28 | 232 | 238 | 232 | 238 | 14,700 |
| 2023/12/27 | 233 | 234 | 226 | 232 | 59,100 |
| 2023/12/26 | 234 | 236 | 229 | 233 | 35,900 |
| 2023/12/25 | 240 | 241 | 235 | 236 | 21,600 |
| 2023/12/22 | 239 | 240 | 236 | 239 | 25,400 |
| 2023/12/21 | 236 | 237 | 232 | 234 | 34,100 |
| 2023/12/20 | 240 | 243 | 238 | 239 | 24,500 |
| 2023/12/19 | 238 | 240 | 235 | 239 | 29,000 |
| 2023/12/18 | 231 | 239 | 229 | 235 | 47,300 |
| 2023/12/15 | 229 | 235 | 227 | 232 | 35,300 |
| 2023/12/14 | 233 | 235 | 225 | 229 | 87,700 |
| 2023/12/13 | 237 | 239 | 231 | 234 | 58,000 |
| 2023/12/12 | 241 | 242 | 230 | 235 | 81,000 |
| 2023/12/11 | 238 | 244 | 238 | 244 | 38,300 |
| 2023/12/08 | 238 | 241 | 236 | 238 | 57,300 |
| 2023/12/07 | 243 | 244 | 238 | 239 | 56,900 |
| 2023/12/06 | 247 | 250 | 244 | 244 | 75,300 |
| 2023/12/05 | 250 | 252 | 247 | 247 | 60,000 |
| 2023/12/04 | 257 | 257 | 246 | 251 | 128,400 |
| 2023/12/01 | 256 | 266 | 255 | 257 | 161,800 |
| 2023/11/30 | 255 | 260 | 252 | 255 | 119,200 |
| 2023/11/29 | 259 | 267 | 259 | 262 | 145,000 |
| 2023/11/28 | 265 | 269 | 258 | 263 | 168,400 |
| 2023/11/27 | 271 | 276 | 264 | 269 | 348,400 |
| 2023/11/24 | 275 | 292 | 261 | 268 | 1,121,600 |
| 2023/11/22 | 316 | 316 | 279 | 283 | 2,213,800 |
| 2023/11/21 | 335 | 347 | 284 | 324 | 7,388,700 |
| 2023/11/20 | 239 | 319 | 235 | 319 | 2,323,600 |
| 2023/11/17 | 234 | 240 | 234 | 239 | 55,800 |
| 2023/11/16 | 228 | 235 | 228 | 235 | 59,400 |
| 2023/11/15 | 223 | 233 | 223 | 230 | 88,600 |
| 2023/11/14 | 228 | 228 | 222 | 224 | 115,200 |
| 2023/11/13 | 240 | 240 | 229 | 229 | 123,500 |
| 2023/11/10 | 231 | 243 | 228 | 236 | 199,100 |
| 2023/11/09 | 230 | 236 | 223 | 234 | 215,600 |
| 2023/11/08 | 239 | 240 | 228 | 229 | 96,600 |
| 2023/11/07 | 238 | 242 | 235 | 237 | 69,500 |
| 2023/11/06 | 235 | 239 | 232 | 237 | 111,700 |
| 2023/11/02 | 228 | 236 | 227 | 234 | 129,500 |
| 2023/11/01 | 232 | 233 | 227 | 229 | 118,100 |
| 2023/10/31 | 231 | 236 | 228 | 230 | 120,900 |
| 2023/10/30 | 243 | 245 | 229 | 232 | 240,000 |
| 2023/10/27 | 260 | 270 | 242 | 248 | 271,400 |
| 2023/10/26 | 243 | 265 | 233 | 250 | 632,900 |
| 2023/10/25 | 238 | 249 | 231 | 242 | 379,800 |
| 2023/10/24 | 225 | 284 | 225 | 239 | 1,272,300 |
| 2023/10/23 | 230 | 234 | 222 | 222 | 90,800 |
| 2023/10/20 | 235 | 235 | 225 | 228 | 152,000 |
| 2023/10/19 | 241 | 254 | 233 | 237 | 345,100 |
| 2023/10/18 | 228 | 295 | 226 | 257 | 3,530,400 |
| 2023/10/17 | 217 | 226 | 217 | 220 | 49,600 |
| 2023/10/16 | 217 | 227 | 214 | 215 | 68,600 |
| 2023/10/13 | 222 | 224 | 216 | 217 | 47,100 |
| 2023/10/12 | 224 | 226 | 222 | 224 | 55,500 |
| 2023/10/11 | 231 | 233 | 223 | 227 | 38,100 |
| 2023/10/10 | 229 | 235 | 227 | 228 | 68,900 |
| 2023/10/06 | 230 | 234 | 224 | 226 | 56,900 |
| 2023/10/05 | 226 | 236 | 226 | 230 | 100,400 |
| 2023/10/04 | 234 | 236 | 221 | 224 | 210,900 |
| 2023/10/03 | 260 | 263 | 232 | 239 | 377,100 |
| 2023/10/02 | 281 | 285 | 260 | 260 | 120,300 |
| 2023/09/29 | 287 | 294 | 281 | 281 | 60,700 |
| 2023/09/28 | 275 | 300 | 274 | 287 | 156,200 |
| 2023/09/27 | 271 | 289 | 269 | 275 | 140,600 |
| 2023/09/26 | 272 | 288 | 267 | 274 | 85,200 |
| 2023/09/25 | 277 | 278 | 266 | 271 | 31,500 |
| 2023/09/22 | 271 | 283 | 263 | 274 | 78,000 |
| 2023/09/21 | 274 | 276 | 270 | 271 | 48,000 |
| 2023/09/20 | 278 | 291 | 276 | 277 | 115,500 |
| 2023/09/19 | 271 | 294 | 259 | 288 | 454,300 |
| 2023/09/15 | 274 | 275 | 262 | 271 | 183,600 |
| 2023/09/14 | 300 | 324 | 271 | 274 | 1,121,500 |
| 2023/09/13 | 263 | 304 | 263 | 292 | 1,694,000 |
| 2023/09/12 | 265 | 273 | 253 | 263 | 399,300 |
| 2023/09/11 | 280 | 301 | 264 | 270 | 662,700 |
| 2023/09/08 | 290 | 314 | 276 | 278 | 884,800 |
| 2023/09/07 | 306 | 308 | 283 | 291 | 501,600 |
| 2023/09/06 | 339 | 340 | 297 | 308 | 1,317,600 |
| 2023/09/05 | 300 | 355 | 299 | 340 | 4,788,900 |
| 2023/09/04 | 320 | 340 | 275 | 276 | 4,791,500 |
| 2023/09/01 | 272 | 320 | 268 | 280 | 6,093,400 |
| 2023/08/31 | 207 | 261 | 207 | 240 | 892,600 |
| 2023/08/30 | 210 | 210 | 207 | 207 | 7,000 |
| 2023/08/29 | 210 | 210 | 208 | 209 | 13,400 |
| 2023/08/28 | 205 | 209 | 205 | 209 | 5,900 |
| 2023/08/25 | 206 | 206 | 203 | 205 | 12,800 |
| 2023/08/24 | 207 | 207 | 205 | 205 | 3,100 |
| 2023/08/23 | 208 | 208 | 206 | 206 | 6,000 |
| 2023/08/22 | 207 | 207 | 205 | 207 | 4,800 |
| 2023/08/21 | 210 | 210 | 205 | 206 | 17,000 |
| 2023/08/18 | 208 | 218 | 206 | 206 | 95,400 |
| 2023/08/17 | 207 | 207 | 205 | 206 | 1,500 |
| 2023/08/16 | 206 | 207 | 204 | 206 | 5,700 |
| 2023/08/15 | 207 | 207 | 205 | 206 | 2,100 |
| 2023/08/14 | 207 | 207 | 206 | 206 | 700 |
| 2023/08/10 | 207 | 207 | 205 | 207 | 4,700 |
| 2023/08/09 | 206 | 208 | 206 | 208 | 1,600 |
| 2023/08/08 | 206 | 207 | 206 | 206 | 1,600 |
| 2023/08/07 | 206 | 209 | 206 | 207 | 8,800 |
| 2023/08/04 | 206 | 207 | 206 | 207 | 200 |
| 2023/08/03 | 206 | 207 | 206 | 207 | 1,500 |
| 2023/08/02 | 206 | 207 | 206 | 207 | 1,200 |
| 2023/08/01 | 206 | 207 | 206 | 207 | 300 |
| 2023/07/31 | 205 | 207 | 205 | 205 | 1,900 |
| 2023/07/28 | 207 | 207 | 204 | 204 | 5,500 |
| 2023/07/27 | 207 | 207 | 205 | 206 | 12,500 |
| 2023/07/26 | 206 | 207 | 206 | 206 | 1,000 |
| 2023/07/25 | 207 | 207 | 205 | 206 | 2,000 |
| 2023/07/24 | 206 | 207 | 206 | 207 | 500 |
| 2023/07/21 | 206 | 208 | 206 | 208 | 1,900 |
| 2023/07/20 | 207 | 207 | 206 | 207 | 700 |
| 2023/07/19 | 207 | 207 | 205 | 206 | 8,300 |
| 2023/07/18 | 208 | 208 | 207 | 208 | 500 |
| 2023/07/14 | 205 | 208 | 205 | 208 | 2,800 |
| 2023/07/13 | 206 | 206 | 204 | 206 | 1,400 |
| 2023/07/12 | 205 | 206 | 205 | 206 | 1,000 |
| 2023/07/11 | 206 | 207 | 206 | 207 | 2,100 |
| 2023/07/10 | 206 | 207 | 206 | 206 | 2,800 |
| 2023/07/07 | 206 | 208 | 204 | 207 | 5,300 |
| 2023/07/06 | 206 | 207 | 203 | 206 | 23,900 |
| 2023/07/05 | 208 | 208 | 206 | 207 | 3,800 |
| 2023/07/04 | 207 | 208 | 206 | 207 | 3,200 |
| 2023/07/03 | 207 | 207 | 207 | 207 | 400 |
| 2023/06/30 | 207 | 207 | 207 | 207 | 300 |
| 2023/06/29 | 206 | 207 | 206 | 207 | 3,200 |
| 2023/06/28 | 207 | 207 | 206 | 206 | 2,200 |
| 2023/06/27 | 206 | 208 | 204 | 206 | 19,500 |