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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 201 | 207 | 198 | 205 | 31,100 |
| 2024/08/15 | 203 | 203 | 200 | 200 | 9,500 |
| 2024/08/14 | 206 | 206 | 198 | 203 | 13,200 |
| 2024/08/13 | 209 | 210 | 203 | 206 | 30,800 |
| 2024/08/09 | 193 | 200 | 186 | 194 | 30,300 |
| 2024/08/08 | 182 | 192 | 182 | 192 | 38,800 |
| 2024/08/07 | 178 | 193 | 178 | 180 | 40,800 |
| 2024/08/06 | 173 | 190 | 173 | 188 | 28,500 |
| 2024/08/05 | 202 | 225 | 160 | 160 | 124,100 |
| 2024/08/02 | 222 | 223 | 204 | 210 | 61,600 |
| 2024/08/01 | 228 | 230 | 224 | 227 | 18,100 |
| 2024/07/31 | 232 | 232 | 226 | 228 | 24,900 |
| 2024/07/30 | 231 | 233 | 231 | 231 | 8,400 |
| 2024/07/29 | 232 | 233 | 231 | 231 | 2,000 |
| 2024/07/26 | 233 | 233 | 230 | 233 | 8,900 |
| 2024/07/25 | 231 | 234 | 231 | 233 | 4,900 |
| 2024/07/24 | 229 | 235 | 228 | 233 | 15,200 |
| 2024/07/23 | 229 | 232 | 228 | 231 | 6,000 |
| 2024/07/22 | 228 | 231 | 228 | 229 | 10,400 |
| 2024/07/19 | 231 | 232 | 227 | 229 | 20,800 |
| 2024/07/18 | 231 | 232 | 230 | 232 | 4,300 |
| 2024/07/17 | 232 | 232 | 230 | 232 | 10,600 |
| 2024/07/16 | 232 | 232 | 230 | 232 | 6,700 |
| 2024/07/12 | 232 | 234 | 231 | 233 | 20,700 |
| 2024/07/11 | 233 | 234 | 232 | 234 | 6,100 |
| 2024/07/10 | 235 | 235 | 233 | 234 | 3,300 |
| 2024/07/09 | 234 | 235 | 234 | 234 | 9,600 |
| 2024/07/08 | 236 | 236 | 233 | 233 | 7,700 |
| 2024/07/05 | 234 | 236 | 234 | 236 | 15,100 |
| 2024/07/04 | 236 | 237 | 234 | 236 | 24,900 |
| 2024/07/03 | 234 | 236 | 234 | 234 | 2,000 |
| 2024/07/02 | 237 | 238 | 233 | 235 | 5,300 |
| 2024/07/01 | 234 | 237 | 234 | 237 | 7,100 |
| 2024/06/28 | 235 | 235 | 233 | 233 | 1,600 |
| 2024/06/27 | 233 | 235 | 233 | 235 | 8,700 |
| 2024/06/26 | 235 | 235 | 233 | 234 | 6,600 |
| 2024/06/25 | 234 | 235 | 232 | 235 | 9,100 |
| 2024/06/24 | 231 | 235 | 231 | 234 | 12,100 |
| 2024/06/21 | 230 | 233 | 230 | 230 | 13,700 |
| 2024/06/20 | 231 | 234 | 230 | 232 | 10,600 |
| 2024/06/19 | 231 | 233 | 229 | 231 | 13,200 |
| 2024/06/18 | 236 | 258 | 227 | 232 | 361,100 |
| 2024/06/17 | 234 | 234 | 229 | 231 | 13,600 |
| 2024/06/14 | 235 | 235 | 233 | 235 | 13,600 |
| 2024/06/13 | 233 | 235 | 233 | 234 | 9,900 |
| 2024/06/12 | 235 | 235 | 229 | 233 | 12,900 |
| 2024/06/11 | 227 | 235 | 227 | 231 | 17,000 |
| 2024/06/10 | 228 | 228 | 224 | 225 | 10,800 |
| 2024/06/07 | 226 | 227 | 225 | 227 | 5,100 |
| 2024/06/06 | 227 | 228 | 226 | 226 | 1,400 |
| 2024/06/05 | 227 | 230 | 227 | 227 | 2,100 |
| 2024/06/04 | 226 | 230 | 226 | 227 | 8,000 |
| 2024/06/03 | 224 | 228 | 223 | 227 | 3,600 |
| 2024/05/31 | 221 | 225 | 221 | 225 | 4,800 |
| 2024/05/30 | 225 | 230 | 221 | 221 | 29,600 |
| 2024/05/29 | 229 | 229 | 225 | 225 | 11,100 |
| 2024/05/28 | 230 | 232 | 226 | 231 | 16,000 |
| 2024/05/27 | 228 | 232 | 227 | 232 | 43,000 |
| 2024/05/24 | 224 | 227 | 223 | 227 | 9,700 |
| 2024/05/23 | 224 | 227 | 223 | 225 | 11,800 |
| 2024/05/22 | 223 | 226 | 223 | 223 | 12,200 |
| 2024/05/21 | 220 | 225 | 220 | 225 | 25,000 |
| 2024/05/20 | 223 | 224 | 221 | 222 | 12,000 |
| 2024/05/17 | 221 | 224 | 221 | 222 | 19,900 |
| 2024/05/16 | 221 | 222 | 220 | 222 | 6,400 |
| 2024/05/15 | 221 | 223 | 220 | 220 | 12,000 |
| 2024/05/14 | 221 | 222 | 219 | 222 | 6,600 |
| 2024/05/13 | 221 | 221 | 220 | 221 | 5,900 |
| 2024/05/10 | 221 | 222 | 220 | 220 | 3,700 |
| 2024/05/09 | 223 | 223 | 218 | 219 | 16,100 |
| 2024/05/08 | 223 | 223 | 221 | 221 | 2,600 |
| 2024/05/07 | 223 | 224 | 222 | 222 | 5,600 |
| 2024/05/02 | 224 | 224 | 221 | 223 | 2,000 |
| 2024/05/01 | 221 | 223 | 220 | 221 | 2,800 |
| 2024/04/30 | 222 | 223 | 220 | 223 | 6,600 |
| 2024/04/26 | 219 | 221 | 218 | 220 | 7,100 |
| 2024/04/25 | 220 | 220 | 218 | 218 | 7,800 |
| 2024/04/24 | 220 | 220 | 218 | 220 | 23,400 |
| 2024/04/23 | 221 | 221 | 218 | 219 | 11,300 |
| 2024/04/22 | 218 | 221 | 217 | 219 | 36,200 |
| 2024/04/19 | 223 | 223 | 215 | 217 | 67,100 |
| 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 |