クワザワホールディングス(8104)の株価時系列情報
クワザワホールディングス(8104)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 |
---|---|---|---|---|---|
2024/04/19 | 1,015 | 1,039 | 995 | 1,007 | 95,900 |
2024/04/18 | 1,035 | 1,049 | 1,005 | 1,036 | 75,000 |
2024/04/17 | 1,064 | 1,080 | 1,037 | 1,050 | 99,600 |
2024/04/16 | 1,119 | 1,119 | 1,056 | 1,059 | 146,900 |
2024/04/15 | 1,125 | 1,140 | 1,084 | 1,107 | 163,200 |
2024/04/12 | 1,138 | 1,160 | 1,110 | 1,125 | 218,200 |
2024/04/11 | 1,055 | 1,121 | 1,054 | 1,116 | 258,900 |
2024/04/10 | 1,005 | 1,063 | 992 | 1,055 | 129,700 |
2024/04/09 | 988 | 1,007 | 981 | 1,005 | 72,900 |
2024/04/08 | 1,017 | 1,031 | 982 | 982 | 129,000 |
2024/04/05 | 998 | 1,010 | 970 | 997 | 178,900 |
2024/04/04 | 1,005 | 1,045 | 983 | 1,020 | 366,600 |
2024/04/03 | 914 | 982 | 914 | 959 | 236,800 |
2024/04/02 | 920 | 944 | 896 | 918 | 178,000 |
2024/04/01 | 919 | 919 | 866 | 872 | 96,900 |
2024/03/29 | 885 | 946 | 885 | 927 | 123,200 |
2024/03/28 | 869 | 889 | 860 | 883 | 110,600 |
2024/03/27 | 889 | 889 | 869 | 869 | 65,600 |
2024/03/26 | 883 | 888 | 877 | 884 | 35,600 |
2024/03/25 | 873 | 897 | 870 | 883 | 65,700 |
2024/03/22 | 873 | 880 | 860 | 870 | 42,500 |
2024/03/21 | 866 | 873 | 855 | 865 | 60,300 |
2024/03/19 | 840 | 849 | 832 | 842 | 30,300 |
2024/03/18 | 850 | 859 | 836 | 838 | 30,500 |
2024/03/15 | 844 | 846 | 834 | 835 | 32,900 |
2024/03/14 | 841 | 853 | 831 | 845 | 38,100 |
2024/03/13 | 851 | 865 | 837 | 840 | 23,800 |
2024/03/12 | 830 | 845 | 821 | 843 | 26,900 |
2024/03/11 | 830 | 850 | 820 | 844 | 57,500 |
2024/03/08 | 837 | 856 | 835 | 840 | 60,200 |
2024/03/07 | 888 | 888 | 846 | 850 | 109,500 |
2024/03/06 | 893 | 899 | 876 | 891 | 124,300 |
2024/03/05 | 870 | 893 | 862 | 889 | 46,900 |
2024/03/04 | 911 | 914 | 871 | 877 | 100,400 |
2024/03/01 | 891 | 896 | 870 | 896 | 100,000 |
2024/02/29 | 845 | 883 | 834 | 882 | 108,100 |
2024/02/28 | 841 | 866 | 830 | 844 | 87,800 |
2024/02/27 | 825 | 849 | 825 | 830 | 89,400 |
2024/02/26 | 797 | 832 | 796 | 820 | 77,100 |
2024/02/22 | 779 | 788 | 773 | 786 | 31,800 |
2024/02/21 | 787 | 790 | 765 | 774 | 56,900 |
2024/02/20 | 794 | 797 | 778 | 790 | 47,700 |
2024/02/19 | 760 | 801 | 755 | 795 | 123,100 |
2024/02/16 | 723 | 769 | 723 | 753 | 77,500 |
2024/02/15 | 740 | 740 | 719 | 723 | 59,700 |
2024/02/14 | 763 | 763 | 732 | 738 | 74,900 |
2024/02/13 | 700 | 781 | 680 | 775 | 242,100 |
2024/02/09 | 694 | 709 | 691 | 695 | 55,800 |
2024/02/08 | 701 | 703 | 688 | 694 | 40,200 |
2024/02/07 | 705 | 715 | 701 | 702 | 26,300 |
2024/02/06 | 715 | 717 | 702 | 705 | 44,800 |
2024/02/05 | 730 | 731 | 709 | 714 | 75,300 |
2024/02/02 | 723 | 738 | 720 | 730 | 64,000 |
2024/02/01 | 722 | 726 | 716 | 719 | 23,400 |
2024/01/31 | 705 | 743 | 704 | 726 | 94,600 |
2024/01/30 | 715 | 719 | 702 | 705 | 102,100 |
2024/01/29 | 693 | 725 | 693 | 717 | 71,000 |
2024/01/26 | 688 | 707 | 684 | 686 | 45,600 |
2024/01/25 | 695 | 703 | 689 | 698 | 68,300 |
2024/01/24 | 685 | 689 | 676 | 685 | 36,300 |
2024/01/23 | 678 | 686 | 673 | 680 | 79,900 |
2024/01/22 | 662 | 677 | 653 | 672 | 52,700 |
2024/01/19 | 663 | 674 | 652 | 662 | 123,600 |
2024/01/18 | 655 | 661 | 652 | 656 | 23,800 |
2024/01/17 | 655 | 668 | 653 | 655 | 44,000 |
2024/01/16 | 661 | 662 | 650 | 650 | 39,700 |
2024/01/15 | 660 | 667 | 658 | 662 | 34,800 |
2024/01/12 | 676 | 677 | 658 | 660 | 61,100 |
2024/01/11 | 682 | 683 | 675 | 683 | 31,100 |
2024/01/10 | 690 | 692 | 678 | 679 | 84,600 |
2024/01/09 | 701 | 709 | 688 | 696 | 66,000 |
2024/01/05 | 717 | 717 | 695 | 700 | 74,700 |
2024/01/04 | 735 | 735 | 711 | 716 | 78,700 |
2023/12/29 | 695 | 725 | 694 | 724 | 85,000 |
2023/12/28 | 691 | 709 | 691 | 693 | 38,900 |
2023/12/27 | 681 | 720 | 681 | 689 | 108,400 |
2023/12/26 | 672 | 684 | 672 | 680 | 23,800 |
2023/12/25 | 683 | 684 | 670 | 671 | 38,800 |
2023/12/22 | 681 | 703 | 671 | 680 | 41,700 |
2023/12/21 | 674 | 689 | 667 | 681 | 52,900 |
2023/12/20 | 683 | 703 | 683 | 686 | 70,600 |
2023/12/19 | 700 | 700 | 677 | 682 | 48,500 |
2023/12/18 | 681 | 699 | 674 | 697 | 66,300 |
2023/12/15 | 641 | 680 | 640 | 671 | 81,300 |
2023/12/14 | 658 | 675 | 642 | 644 | 43,600 |
2023/12/13 | 663 | 670 | 648 | 654 | 40,800 |
2023/12/12 | 678 | 678 | 660 | 663 | 43,900 |
2023/12/11 | 640 | 675 | 640 | 674 | 60,000 |
2023/12/08 | 642 | 649 | 626 | 639 | 84,300 |
2023/12/07 | 651 | 664 | 648 | 655 | 32,600 |
2023/12/06 | 667 | 668 | 649 | 655 | 81,700 |
2023/12/05 | 661 | 682 | 659 | 666 | 83,000 |
2023/12/04 | 700 | 706 | 659 | 660 | 121,300 |
2023/12/01 | 699 | 707 | 675 | 692 | 152,700 |
2023/11/30 | 665 | 736 | 644 | 689 | 797,400 |
2023/11/29 | 629 | 660 | 629 | 655 | 131,800 |
2023/11/28 | 616 | 632 | 611 | 627 | 111,900 |
2023/11/27 | 640 | 661 | 621 | 626 | 268,200 |
2023/11/24 | 643 | 702 | 615 | 632 | 1,394,900 |
2023/11/22 | 539 | 614 | 539 | 603 | 219,200 |
2023/11/21 | 533 | 546 | 533 | 539 | 21,200 |
2023/11/20 | 531 | 537 | 531 | 533 | 20,800 |
2023/11/17 | 522 | 537 | 522 | 530 | 17,100 |
2023/11/16 | 527 | 530 | 525 | 527 | 10,600 |
2023/11/15 | 525 | 534 | 520 | 529 | 29,800 |
2023/11/14 | 521 | 524 | 519 | 521 | 9,700 |
2023/11/13 | 531 | 531 | 519 | 519 | 18,100 |
2023/11/10 | 516 | 522 | 509 | 522 | 54,100 |
2023/11/09 | 528 | 538 | 523 | 531 | 51,000 |
2023/11/08 | 538 | 538 | 520 | 523 | 23,500 |
2023/11/07 | 532 | 540 | 531 | 532 | 15,600 |
2023/11/06 | 543 | 547 | 538 | 539 | 13,000 |
2023/11/02 | 538 | 544 | 528 | 532 | 19,900 |
2023/11/01 | 537 | 539 | 533 | 538 | 16,500 |
2023/10/31 | 521 | 531 | 515 | 529 | 32,800 |
2023/10/30 | 533 | 538 | 518 | 518 | 74,200 |
2023/10/27 | 527 | 542 | 527 | 540 | 14,800 |
2023/10/26 | 532 | 534 | 524 | 524 | 19,000 |
2023/10/25 | 524 | 535 | 524 | 532 | 8,200 |
2023/10/24 | 525 | 525 | 508 | 523 | 14,400 |
2023/10/23 | 535 | 535 | 511 | 518 | 43,800 |
2023/10/20 | 529 | 533 | 522 | 529 | 26,800 |
2023/10/19 | 536 | 539 | 530 | 536 | 19,100 |
2023/10/18 | 544 | 546 | 536 | 540 | 20,100 |
2023/10/17 | 536 | 541 | 535 | 537 | 12,500 |
2023/10/16 | 540 | 541 | 531 | 531 | 21,000 |
2023/10/13 | 559 | 561 | 542 | 543 | 28,400 |
2023/10/12 | 560 | 566 | 552 | 563 | 13,300 |
2023/10/11 | 566 | 566 | 556 | 557 | 10,400 |
2023/10/10 | 552 | 571 | 552 | 566 | 31,500 |
2023/10/06 | 550 | 561 | 549 | 554 | 16,800 |
2023/10/05 | 541 | 552 | 541 | 549 | 31,300 |
2023/10/04 | 555 | 555 | 534 | 540 | 63,700 |
2023/10/03 | 577 | 577 | 563 | 563 | 29,300 |
2023/10/02 | 585 | 598 | 579 | 580 | 43,000 |
2023/09/29 | 597 | 597 | 577 | 582 | 35,400 |
2023/09/28 | 588 | 610 | 588 | 595 | 73,400 |
2023/09/27 | 571 | 592 | 564 | 588 | 43,500 |
2023/09/26 | 584 | 586 | 571 | 574 | 36,400 |
2023/09/25 | 588 | 595 | 581 | 583 | 32,700 |
2023/09/22 | 579 | 595 | 577 | 587 | 25,500 |
2023/09/21 | 597 | 602 | 588 | 588 | 44,600 |
2023/09/20 | 580 | 608 | 575 | 601 | 140,100 |
2023/09/19 | 561 | 573 | 559 | 570 | 30,200 |
2023/09/15 | 565 | 569 | 563 | 567 | 21,900 |
2023/09/14 | 557 | 564 | 556 | 562 | 19,100 |
2023/09/13 | 559 | 559 | 552 | 556 | 10,900 |
2023/09/12 | 551 | 560 | 550 | 559 | 20,100 |
2023/09/11 | 560 | 561 | 551 | 554 | 23,700 |
2023/09/08 | 552 | 564 | 552 | 562 | 27,000 |
2023/09/07 | 559 | 566 | 554 | 561 | 39,500 |
2023/09/06 | 574 | 576 | 563 | 566 | 39,400 |
2023/09/05 | 579 | 579 | 567 | 576 | 71,300 |
2023/09/04 | 569 | 583 | 564 | 579 | 82,000 |
2023/09/01 | 549 | 566 | 547 | 554 | 65,800 |
2023/08/31 | 537 | 560 | 523 | 547 | 166,000 |
2023/08/30 | 505 | 510 | 505 | 507 | 14,900 |
2023/08/29 | 511 | 511 | 506 | 509 | 27,500 |
2023/08/28 | 508 | 514 | 508 | 510 | 12,700 |
2023/08/25 | 510 | 516 | 508 | 508 | 23,000 |
2023/08/24 | 514 | 516 | 510 | 512 | 30,200 |
2023/08/23 | 514 | 514 | 506 | 511 | 25,400 |
2023/08/22 | 502 | 511 | 502 | 508 | 13,000 |
2023/08/21 | 495 | 510 | 495 | 502 | 27,600 |
2023/08/18 | 502 | 502 | 495 | 497 | 19,000 |
2023/08/17 | 504 | 504 | 486 | 502 | 42,100 |
2023/08/16 | 508 | 510 | 504 | 504 | 23,200 |
2023/08/15 | 516 | 520 | 508 | 510 | 38,300 |
2023/08/14 | 531 | 531 | 509 | 510 | 59,000 |
2023/08/10 | 540 | 546 | 530 | 536 | 52,900 |
2023/08/09 | 557 | 557 | 545 | 547 | 20,200 |
2023/08/08 | 570 | 573 | 558 | 563 | 18,400 |
2023/08/07 | 570 | 577 | 564 | 573 | 21,800 |
2023/08/04 | 565 | 571 | 561 | 568 | 12,300 |
2023/08/03 | 574 | 574 | 564 | 571 | 39,200 |
2023/08/02 | 589 | 589 | 575 | 575 | 43,500 |
2023/08/01 | 580 | 603 | 577 | 596 | 68,700 |
2023/07/31 | 577 | 583 | 569 | 570 | 38,100 |
2023/07/28 | 605 | 605 | 565 | 567 | 186,800 |
2023/07/27 | 576 | 600 | 576 | 598 | 114,800 |
2023/07/26 | 555 | 582 | 555 | 576 | 122,700 |
2023/07/25 | 550 | 576 | 547 | 550 | 112,600 |
2023/07/24 | 534 | 554 | 534 | 548 | 48,800 |
2023/07/21 | 528 | 538 | 528 | 533 | 17,700 |
2023/07/20 | 542 | 542 | 527 | 530 | 34,800 |
2023/07/19 | 534 | 539 | 532 | 536 | 14,900 |
2023/07/18 | 529 | 543 | 523 | 527 | 29,100 |
2023/07/14 | 545 | 554 | 523 | 525 | 34,800 |
2023/07/13 | 521 | 560 | 507 | 548 | 70,900 |
2023/07/12 | 532 | 534 | 522 | 522 | 22,500 |
2023/07/11 | 539 | 540 | 526 | 534 | 56,100 |
2023/07/10 | 570 | 570 | 538 | 542 | 62,000 |
2023/07/07 | 567 | 575 | 563 | 568 | 48,400 |
2023/07/06 | 598 | 605 | 570 | 579 | 81,600 |
2023/07/05 | 610 | 620 | 594 | 598 | 96,500 |
2023/07/04 | 582 | 616 | 582 | 612 | 94,900 |
2023/07/03 | 578 | 593 | 571 | 581 | 77,200 |
2023/06/30 | 558 | 583 | 553 | 578 | 101,000 |
2023/06/29 | 566 | 566 | 548 | 558 | 35,000 |
2023/06/28 | 561 | 570 | 541 | 557 | 83,800 |