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 |
|---|---|---|---|---|---|
| 2025/07/31 | 579 | 595 | 577 | 586 | 52,500 |
| 2025/07/30 | 558 | 569 | 558 | 569 | 30,000 |
| 2025/07/29 | 555 | 558 | 554 | 558 | 12,300 |
| 2025/07/28 | 552 | 557 | 552 | 554 | 21,600 |
| 2025/07/25 | 548 | 551 | 545 | 549 | 10,300 |
| 2025/07/24 | 547 | 548 | 541 | 547 | 12,100 |
| 2025/07/23 | 540 | 548 | 536 | 542 | 23,200 |
| 2025/07/22 | 530 | 540 | 529 | 538 | 22,300 |
| 2025/07/18 | 525 | 526 | 521 | 521 | 6,400 |
| 2025/07/17 | 526 | 526 | 520 | 526 | 14,500 |
| 2025/07/16 | 522 | 525 | 520 | 525 | 6,400 |
| 2025/07/15 | 524 | 526 | 520 | 520 | 26,600 |
| 2025/07/14 | 526 | 528 | 525 | 525 | 8,200 |
| 2025/07/11 | 527 | 527 | 523 | 524 | 5,900 |
| 2025/07/10 | 530 | 531 | 524 | 526 | 9,900 |
| 2025/07/09 | 526 | 528 | 526 | 528 | 8,500 |
| 2025/07/08 | 526 | 529 | 524 | 529 | 5,100 |
| 2025/07/07 | 522 | 527 | 520 | 526 | 12,000 |
| 2025/07/04 | 518 | 521 | 516 | 517 | 7,100 |
| 2025/07/03 | 518 | 522 | 516 | 518 | 5,500 |
| 2025/07/02 | 515 | 520 | 515 | 516 | 8,500 |
| 2025/07/01 | 517 | 518 | 512 | 515 | 13,100 |
| 2025/06/30 | 518 | 525 | 517 | 518 | 9,800 |
| 2025/06/27 | 530 | 531 | 516 | 518 | 35,200 |
| 2025/06/26 | 528 | 534 | 528 | 529 | 16,900 |
| 2025/06/25 | 524 | 528 | 524 | 528 | 8,800 |
| 2025/06/24 | 517 | 525 | 517 | 524 | 7,600 |
| 2025/06/23 | 515 | 530 | 511 | 515 | 22,400 |
| 2025/06/20 | 520 | 520 | 517 | 519 | 9,300 |
| 2025/06/19 | 526 | 527 | 519 | 520 | 20,700 |
| 2025/06/18 | 526 | 530 | 523 | 523 | 10,300 |
| 2025/06/17 | 530 | 530 | 523 | 523 | 10,100 |
| 2025/06/16 | 524 | 530 | 524 | 530 | 8,900 |
| 2025/06/13 | 530 | 530 | 522 | 522 | 9,100 |
| 2025/06/12 | 528 | 529 | 525 | 527 | 4,100 |
| 2025/06/11 | 529 | 529 | 524 | 525 | 5,300 |
| 2025/06/10 | 524 | 530 | 522 | 529 | 12,000 |
| 2025/06/09 | 523 | 524 | 519 | 520 | 3,100 |
| 2025/06/06 | 519 | 522 | 519 | 519 | 6,000 |
| 2025/06/05 | 521 | 521 | 519 | 519 | 5,100 |
| 2025/06/04 | 524 | 524 | 518 | 520 | 5,800 |
| 2025/06/03 | 525 | 525 | 518 | 522 | 5,500 |
| 2025/06/02 | 522 | 522 | 517 | 517 | 11,300 |
| 2025/05/30 | 516 | 522 | 512 | 521 | 5,500 |
| 2025/05/29 | 518 | 521 | 515 | 518 | 9,100 |
| 2025/05/28 | 515 | 518 | 514 | 516 | 11,400 |
| 2025/05/27 | 510 | 515 | 509 | 509 | 9,900 |
| 2025/05/26 | 512 | 513 | 508 | 510 | 15,000 |
| 2025/05/23 | 508 | 511 | 506 | 511 | 9,200 |
| 2025/05/22 | 511 | 517 | 508 | 508 | 11,200 |
| 2025/05/21 | 513 | 515 | 510 | 511 | 13,500 |
| 2025/05/20 | 514 | 517 | 507 | 508 | 23,300 |
| 2025/05/19 | 517 | 520 | 513 | 515 | 15,700 |
| 2025/05/16 | 535 | 535 | 513 | 518 | 51,000 |
| 2025/05/15 | 547 | 550 | 540 | 540 | 33,100 |
| 2025/05/14 | 551 | 553 | 539 | 544 | 32,700 |
| 2025/05/13 | 547 | 554 | 546 | 554 | 70,300 |
| 2025/05/12 | 545 | 553 | 544 | 544 | 16,100 |
| 2025/05/09 | 538 | 546 | 537 | 545 | 17,600 |
| 2025/05/08 | 538 | 542 | 536 | 538 | 5,900 |
| 2025/05/07 | 531 | 543 | 531 | 537 | 10,700 |
| 2025/05/02 | 542 | 545 | 533 | 535 | 10,800 |
| 2025/05/01 | 547 | 550 | 538 | 540 | 21,600 |
| 2025/04/30 | 537 | 550 | 533 | 546 | 31,000 |
| 2025/04/28 | 524 | 530 | 520 | 527 | 14,800 |
| 2025/04/25 | 522 | 550 | 502 | 514 | 103,000 |
| 2025/04/24 | 517 | 522 | 514 | 519 | 13,300 |
| 2025/04/23 | 516 | 518 | 512 | 515 | 8,000 |
| 2025/04/22 | 508 | 519 | 505 | 511 | 20,800 |
| 2025/04/21 | 520 | 521 | 511 | 511 | 21,300 |
| 2025/04/18 | 513 | 528 | 511 | 520 | 22,800 |
| 2025/04/17 | 501 | 515 | 500 | 514 | 20,100 |
| 2025/04/16 | 508 | 508 | 500 | 500 | 7,100 |
| 2025/04/15 | 517 | 518 | 505 | 505 | 13,400 |
| 2025/04/14 | 515 | 515 | 505 | 507 | 29,000 |
| 2025/04/11 | 496 | 514 | 482 | 511 | 40,100 |
| 2025/04/10 | 500 | 504 | 490 | 500 | 38,700 |
| 2025/04/09 | 470 | 471 | 455 | 464 | 33,800 |
| 2025/04/08 | 475 | 485 | 469 | 477 | 47,500 |
| 2025/04/07 | 431 | 460 | 428 | 435 | 105,900 |
| 2025/04/04 | 514 | 514 | 486 | 490 | 97,100 |
| 2025/04/03 | 534 | 534 | 520 | 521 | 45,800 |
| 2025/04/02 | 561 | 561 | 538 | 547 | 58,900 |
| 2025/04/01 | 570 | 572 | 562 | 562 | 45,900 |
| 2025/03/31 | 578 | 578 | 568 | 570 | 99,900 |
| 2025/03/28 | 579 | 585 | 578 | 580 | 70,900 |
| 2025/03/27 | 613 | 613 | 605 | 607 | 40,400 |
| 2025/03/26 | 617 | 617 | 611 | 611 | 41,400 |
| 2025/03/25 | 618 | 619 | 616 | 617 | 20,100 |
| 2025/03/24 | 617 | 621 | 616 | 618 | 23,700 |
| 2025/03/21 | 615 | 620 | 614 | 615 | 25,300 |
| 2025/03/19 | 602 | 616 | 602 | 611 | 34,500 |
| 2025/03/18 | 603 | 607 | 600 | 602 | 23,000 |
| 2025/03/17 | 610 | 610 | 598 | 599 | 44,400 |
| 2025/03/14 | 607 | 612 | 604 | 604 | 25,200 |
| 2025/03/13 | 608 | 609 | 603 | 607 | 17,700 |
| 2025/03/12 | 603 | 607 | 597 | 607 | 17,800 |
| 2025/03/11 | 601 | 603 | 594 | 600 | 24,600 |
| 2025/03/10 | 602 | 609 | 600 | 602 | 19,800 |
| 2025/03/07 | 601 | 606 | 595 | 601 | 20,400 |
| 2025/03/06 | 599 | 605 | 597 | 602 | 22,000 |
| 2025/03/05 | 591 | 597 | 590 | 597 | 10,700 |
| 2025/03/04 | 600 | 600 | 585 | 589 | 29,700 |
| 2025/03/03 | 592 | 600 | 590 | 600 | 29,000 |
| 2025/02/28 | 594 | 594 | 583 | 588 | 32,800 |
| 2025/02/27 | 583 | 595 | 583 | 595 | 22,800 |
| 2025/02/26 | 577 | 584 | 573 | 578 | 41,000 |
| 2025/02/25 | 577 | 590 | 572 | 576 | 62,100 |
| 2025/02/21 | 590 | 591 | 577 | 577 | 68,700 |
| 2025/02/20 | 607 | 608 | 590 | 591 | 61,700 |
| 2025/02/19 | 608 | 614 | 607 | 607 | 24,000 |
| 2025/02/18 | 612 | 612 | 607 | 608 | 60,100 |
| 2025/02/17 | 613 | 614 | 608 | 610 | 22,700 |
| 2025/02/14 | 615 | 615 | 609 | 610 | 20,500 |
| 2025/02/13 | 607 | 615 | 602 | 613 | 41,400 |
| 2025/02/12 | 621 | 622 | 606 | 607 | 63,200 |
| 2025/02/10 | 629 | 630 | 612 | 616 | 183,800 |
| 2025/02/07 | 642 | 679 | 638 | 668 | 107,300 |
| 2025/02/06 | 621 | 640 | 621 | 631 | 29,800 |
| 2025/02/05 | 621 | 627 | 620 | 621 | 21,700 |
| 2025/02/04 | 624 | 632 | 621 | 621 | 18,200 |
| 2025/02/03 | 633 | 639 | 622 | 622 | 28,100 |
| 2025/01/31 | 633 | 642 | 627 | 632 | 34,300 |
| 2025/01/30 | 653 | 658 | 621 | 621 | 156,100 |
| 2025/01/29 | 658 | 665 | 649 | 656 | 19,900 |
| 2025/01/28 | 655 | 663 | 646 | 659 | 22,000 |
| 2025/01/27 | 660 | 664 | 645 | 655 | 21,900 |
| 2025/01/24 | 656 | 675 | 655 | 658 | 16,100 |
| 2025/01/23 | 640 | 654 | 636 | 651 | 23,100 |
| 2025/01/22 | 643 | 646 | 636 | 640 | 12,600 |
| 2025/01/21 | 629 | 639 | 626 | 636 | 12,400 |
| 2025/01/20 | 624 | 640 | 624 | 631 | 39,300 |
| 2025/01/17 | 636 | 636 | 623 | 623 | 33,100 |
| 2025/01/16 | 655 | 655 | 636 | 636 | 43,800 |
| 2025/01/15 | 671 | 671 | 653 | 654 | 21,400 |
| 2025/01/14 | 660 | 666 | 658 | 664 | 16,900 |
| 2025/01/10 | 666 | 670 | 660 | 661 | 14,700 |
| 2025/01/09 | 678 | 680 | 666 | 666 | 10,600 |
| 2025/01/08 | 683 | 683 | 673 | 678 | 11,700 |
| 2025/01/07 | 697 | 697 | 677 | 677 | 20,000 |
| 2025/01/06 | 702 | 702 | 686 | 689 | 35,700 |
| 2024/12/30 | 677 | 702 | 677 | 700 | 22,700 |
| 2024/12/27 | 652 | 682 | 652 | 676 | 27,500 |
| 2024/12/26 | 642 | 658 | 640 | 652 | 48,400 |
| 2024/12/25 | 648 | 649 | 635 | 640 | 27,800 |
| 2024/12/24 | 657 | 657 | 642 | 644 | 37,200 |
| 2024/12/23 | 663 | 664 | 655 | 655 | 16,700 |
| 2024/12/20 | 669 | 669 | 660 | 666 | 6,700 |
| 2024/12/19 | 661 | 673 | 656 | 663 | 15,700 |
| 2024/12/18 | 666 | 675 | 663 | 668 | 14,900 |
| 2024/12/17 | 666 | 676 | 665 | 666 | 11,800 |
| 2024/12/16 | 669 | 685 | 660 | 671 | 14,800 |
| 2024/12/13 | 675 | 675 | 658 | 667 | 11,000 |
| 2024/12/12 | 678 | 687 | 675 | 675 | 11,400 |
| 2024/12/11 | 688 | 688 | 667 | 669 | 12,700 |
| 2024/12/10 | 698 | 698 | 682 | 682 | 17,200 |
| 2024/12/09 | 652 | 701 | 652 | 691 | 47,500 |
| 2024/12/06 | 656 | 656 | 646 | 652 | 11,700 |
| 2024/12/05 | 658 | 661 | 649 | 651 | 12,600 |
| 2024/12/04 | 648 | 653 | 638 | 649 | 24,500 |
| 2024/12/03 | 633 | 650 | 633 | 643 | 14,600 |
| 2024/12/02 | 629 | 633 | 623 | 630 | 12,100 |
| 2024/11/29 | 638 | 638 | 628 | 629 | 6,800 |
| 2024/11/28 | 616 | 647 | 616 | 633 | 19,200 |
| 2024/11/27 | 630 | 636 | 613 | 616 | 14,100 |
| 2024/11/26 | 647 | 654 | 632 | 632 | 22,000 |
| 2024/11/25 | 666 | 666 | 645 | 646 | 19,700 |
| 2024/11/22 | 612 | 652 | 612 | 648 | 34,300 |
| 2024/11/21 | 610 | 616 | 610 | 611 | 7,800 |
| 2024/11/20 | 613 | 623 | 612 | 612 | 10,700 |
| 2024/11/19 | 615 | 622 | 612 | 615 | 7,100 |
| 2024/11/18 | 624 | 624 | 610 | 615 | 19,000 |
| 2024/11/15 | 632 | 634 | 623 | 630 | 15,900 |
| 2024/11/14 | 627 | 653 | 625 | 638 | 26,100 |
| 2024/11/13 | 641 | 642 | 624 | 625 | 40,000 |
| 2024/11/12 | 618 | 663 | 617 | 647 | 55,400 |
| 2024/11/11 | 597 | 602 | 588 | 590 | 14,500 |
| 2024/11/08 | 594 | 594 | 582 | 592 | 15,200 |
| 2024/11/07 | 577 | 594 | 573 | 584 | 14,400 |
| 2024/11/06 | 586 | 589 | 575 | 575 | 18,600 |
| 2024/11/05 | 583 | 586 | 581 | 586 | 6,800 |
| 2024/11/01 | 588 | 592 | 586 | 587 | 14,700 |
| 2024/10/31 | 590 | 604 | 581 | 598 | 21,800 |
| 2024/10/30 | 603 | 609 | 591 | 591 | 95,600 |
| 2024/10/29 | 594 | 618 | 592 | 607 | 18,600 |
| 2024/10/28 | 584 | 588 | 580 | 586 | 13,500 |
| 2024/10/25 | 606 | 606 | 575 | 580 | 21,700 |
| 2024/10/24 | 593 | 614 | 590 | 606 | 12,600 |
| 2024/10/23 | 595 | 598 | 585 | 595 | 22,100 |
| 2024/10/22 | 606 | 606 | 593 | 598 | 22,000 |
| 2024/10/21 | 612 | 613 | 605 | 605 | 10,100 |
| 2024/10/18 | 624 | 624 | 612 | 612 | 11,500 |
| 2024/10/17 | 610 | 630 | 608 | 623 | 16,800 |
| 2024/10/16 | 601 | 614 | 600 | 610 | 10,400 |
| 2024/10/15 | 613 | 613 | 601 | 603 | 12,800 |
| 2024/10/11 | 604 | 615 | 603 | 604 | 19,000 |
| 2024/10/10 | 618 | 620 | 602 | 602 | 36,500 |
| 2024/10/09 | 639 | 639 | 616 | 623 | 23,500 |
| 2024/10/08 | 642 | 645 | 636 | 637 | 11,000 |
| 2024/10/07 | 649 | 652 | 647 | 650 | 8,200 |