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 |
---|---|---|---|---|---|
2015/12/29 | 472 | 477 | 464 | 464 | 1,600 |
2015/12/25 | 461 | 461 | 451 | 460 | 2,700 |
2015/12/24 | 472 | 472 | 472 | 472 | 400 |
2015/12/22 | 478 | 478 | 478 | 478 | 100 |
2015/12/21 | 477 | 478 | 461 | 462 | 5,500 |
2015/12/18 | 470 | 477 | 469 | 477 | 3,200 |
2015/12/17 | 463 | 469 | 463 | 469 | 700 |
2015/12/16 | 461 | 462 | 461 | 462 | 800 |
2015/12/15 | 460 | 460 | 460 | 460 | 1,100 |
2015/12/14 | 459 | 463 | 455 | 462 | 1,200 |
2015/12/11 | 466 | 469 | 466 | 469 | 500 |
2015/12/10 | 466 | 466 | 466 | 466 | 1,000 |
2015/12/09 | 462 | 462 | 462 | 462 | 200 |
2015/12/08 | 490 | 490 | 438 | 462 | 19,500 |
2015/12/07 | 471 | 475 | 471 | 475 | 200 |
2015/12/04 | 469 | 469 | 469 | 469 | 2,200 |
2015/12/03 | 457 | 469 | 457 | 469 | 3,000 |
2015/12/02 | 477 | 477 | 438 | 465 | 11,700 |
2015/12/01 | 475 | 475 | 475 | 475 | 200 |
2015/11/30 | 468 | 475 | 468 | 475 | 500 |
2015/11/27 | 468 | 468 | 468 | 468 | 900 |
2015/11/26 | 490 | 490 | 465 | 474 | 13,400 |
2015/11/25 | 481 | 485 | 481 | 485 | 2,800 |
2015/11/20 | 488 | 488 | 478 | 478 | 300 |
2015/11/18 | 485 | 485 | 485 | 485 | 1,000 |
2015/11/17 | 483 | 483 | 483 | 483 | 400 |
2015/11/16 | 475 | 484 | 475 | 475 | 3,300 |
2015/11/12 | 478 | 479 | 470 | 472 | 4,000 |
2015/11/11 | 477 | 478 | 477 | 478 | 1,300 |
2015/11/10 | 486 | 486 | 486 | 486 | 200 |
2015/11/09 | 486 | 486 | 486 | 486 | 1,300 |
2015/11/06 | 480 | 486 | 477 | 486 | 1,700 |
2015/11/05 | 475 | 480 | 475 | 480 | 1,800 |
2015/11/02 | 488 | 488 | 475 | 475 | 500 |
2015/10/30 | 490 | 490 | 490 | 490 | 1,000 |
2015/10/29 | 490 | 490 | 490 | 490 | 1,400 |
2015/10/27 | 480 | 480 | 480 | 480 | 400 |
2015/10/26 | 489 | 490 | 481 | 481 | 3,300 |
2015/10/23 | 484 | 489 | 484 | 489 | 800 |
2015/10/22 | 476 | 476 | 476 | 476 | 200 |
2015/10/20 | 476 | 476 | 475 | 475 | 700 |
2015/10/14 | 489 | 489 | 487 | 487 | 600 |
2015/10/13 | 472 | 472 | 472 | 472 | 100 |
2015/10/09 | 476 | 477 | 476 | 476 | 2,200 |
2015/10/06 | 476 | 476 | 476 | 476 | 200 |
2015/09/30 | 476 | 476 | 476 | 476 | 100 |
2015/09/29 | 475 | 475 | 475 | 475 | 3,500 |
2015/09/28 | 475 | 475 | 475 | 475 | 300 |
2015/09/25 | 467 | 467 | 467 | 467 | 100 |
2015/09/24 | 475 | 475 | 467 | 467 | 600 |
2015/09/18 | 475 | 475 | 475 | 475 | 600 |
2015/09/17 | 475 | 475 | 475 | 475 | 200 |
2015/09/16 | 475 | 475 | 475 | 475 | 300 |
2015/09/15 | 471 | 471 | 471 | 471 | 100 |
2015/09/14 | 472 | 472 | 471 | 471 | 300 |
2015/09/11 | 470 | 470 | 470 | 470 | 1,000 |
2015/09/10 | 467 | 470 | 467 | 470 | 1,700 |
2015/09/09 | 475 | 475 | 461 | 461 | 1,700 |
2015/09/08 | 470 | 486 | 470 | 470 | 5,700 |
2015/09/07 | 470 | 470 | 470 | 470 | 800 |
2015/09/04 | 475 | 475 | 470 | 470 | 1,500 |
2015/09/03 | 475 | 475 | 475 | 475 | 100 |
2015/09/01 | 490 | 490 | 480 | 480 | 500 |
2015/08/27 | 494 | 494 | 494 | 494 | 1,000 |
2015/08/26 | 494 | 494 | 494 | 494 | 3,000 |
2015/08/25 | 496 | 496 | 464 | 494 | 1,000 |
2015/08/24 | 501 | 501 | 501 | 501 | 100 |
2015/08/21 | 502 | 502 | 502 | 502 | 100 |
2015/08/20 | 506 | 510 | 505 | 505 | 1,600 |
2015/08/19 | 506 | 506 | 506 | 506 | 100 |
2015/08/18 | 510 | 510 | 510 | 510 | 100 |
2015/08/17 | 510 | 510 | 510 | 510 | 300 |
2015/08/13 | 510 | 510 | 510 | 510 | 100 |
2015/08/12 | 511 | 511 | 506 | 506 | 1,200 |
2015/08/11 | 526 | 526 | 511 | 511 | 1,100 |
2015/08/10 | 528 | 529 | 528 | 528 | 1,100 |
2015/08/07 | 527 | 529 | 527 | 529 | 200 |
2015/08/05 | 526 | 526 | 526 | 526 | 100 |
2015/08/04 | 527 | 527 | 527 | 527 | 100 |
2015/07/31 | 535 | 535 | 535 | 535 | 100 |
2015/07/30 | 530 | 530 | 530 | 530 | 200 |
2015/07/28 | 536 | 536 | 536 | 536 | 100 |
2015/07/27 | 536 | 537 | 536 | 536 | 4,200 |
2015/07/24 | 536 | 536 | 536 | 536 | 1,000 |
2015/07/22 | 533 | 533 | 533 | 533 | 2,300 |
2015/07/21 | 533 | 533 | 533 | 533 | 3,600 |
2015/07/17 | 533 | 536 | 532 | 533 | 1,800 |
2015/07/16 | 530 | 532 | 525 | 532 | 700 |
2015/07/15 | 521 | 530 | 521 | 530 | 1,700 |
2015/07/13 | 511 | 511 | 511 | 511 | 300 |
2015/07/09 | 510 | 510 | 510 | 510 | 600 |
2015/07/08 | 518 | 518 | 517 | 517 | 600 |
2015/07/07 | 528 | 528 | 528 | 528 | 100 |
2015/07/06 | 518 | 518 | 518 | 518 | 100 |
2015/07/03 | 525 | 525 | 516 | 518 | 1,500 |
2015/07/02 | 525 | 535 | 521 | 521 | 700 |
2015/07/01 | 521 | 521 | 521 | 521 | 500 |
2015/06/29 | 520 | 521 | 520 | 521 | 1,100 |
2015/06/26 | 525 | 525 | 525 | 525 | 2,600 |
2015/06/23 | 525 | 525 | 525 | 525 | 100 |
2015/06/22 | 528 | 530 | 525 | 525 | 3,800 |
2015/06/19 | 522 | 523 | 522 | 522 | 400 |
2015/06/18 | 520 | 520 | 520 | 520 | 100 |
2015/06/17 | 528 | 528 | 525 | 525 | 900 |
2015/06/16 | 529 | 529 | 519 | 520 | 600 |
2015/06/15 | 530 | 530 | 529 | 530 | 1,400 |
2015/06/12 | 523 | 529 | 519 | 519 | 2,100 |
2015/06/11 | 515 | 515 | 515 | 515 | 200 |
2015/06/10 | 529 | 529 | 509 | 511 | 1,300 |
2015/06/09 | 518 | 518 | 512 | 515 | 1,900 |
2015/06/08 | 525 | 526 | 525 | 525 | 2,800 |
2015/06/05 | 525 | 525 | 525 | 525 | 900 |
2015/06/04 | 525 | 525 | 525 | 525 | 500 |
2015/06/03 | 535 | 535 | 517 | 517 | 4,200 |
2015/06/02 | 532 | 535 | 532 | 535 | 1,600 |
2015/06/01 | 524 | 525 | 524 | 525 | 1,600 |
2015/05/29 | 520 | 524 | 520 | 524 | 500 |
2015/05/28 | 513 | 518 | 513 | 518 | 600 |
2015/05/27 | 516 | 516 | 516 | 516 | 7,200 |
2015/05/26 | 511 | 516 | 511 | 516 | 1,000 |
2015/05/25 | 510 | 510 | 510 | 510 | 2,300 |
2015/05/22 | 503 | 505 | 503 | 504 | 2,300 |
2015/05/21 | 501 | 503 | 501 | 503 | 200 |
2015/05/20 | 497 | 500 | 497 | 500 | 2,100 |
2015/05/19 | 497 | 497 | 497 | 497 | 200 |
2015/05/18 | 510 | 510 | 490 | 496 | 10,100 |
2015/05/14 | 509 | 520 | 509 | 515 | 6,600 |
2015/05/13 | 505 | 505 | 505 | 505 | 6,500 |
2015/05/12 | 496 | 496 | 496 | 496 | 100 |
2015/05/11 | 500 | 505 | 491 | 505 | 4,800 |
2015/05/08 | 492 | 492 | 492 | 492 | 700 |
2015/05/07 | 506 | 506 | 492 | 492 | 1,100 |
2015/05/01 | 503 | 506 | 498 | 506 | 600 |
2015/04/30 | 503 | 503 | 503 | 503 | 300 |
2015/04/28 | 498 | 500 | 498 | 498 | 7,400 |
2015/04/27 | 500 | 500 | 500 | 500 | 10,500 |
2015/04/24 | 499 | 500 | 495 | 500 | 4,300 |
2015/04/23 | 501 | 502 | 501 | 502 | 1,400 |
2015/04/22 | 500 | 500 | 500 | 500 | 100 |
2015/04/21 | 495 | 510 | 495 | 505 | 1,600 |
2015/04/17 | 494 | 494 | 494 | 494 | 1,000 |
2015/04/16 | 495 | 504 | 495 | 504 | 600 |
2015/04/14 | 494 | 495 | 494 | 495 | 1,100 |
2015/04/13 | 495 | 496 | 495 | 496 | 200 |
2015/04/09 | 500 | 500 | 493 | 493 | 2,600 |
2015/04/08 | 500 | 500 | 500 | 500 | 100 |
2015/04/07 | 500 | 500 | 500 | 500 | 300 |
2015/04/03 | 500 | 504 | 500 | 500 | 2,100 |
2015/04/02 | 496 | 502 | 496 | 500 | 3,700 |
2015/04/01 | 500 | 500 | 490 | 496 | 4,900 |
2015/03/31 | 500 | 501 | 500 | 500 | 400 |
2015/03/26 | 504 | 505 | 499 | 503 | 4,000 |
2015/03/25 | 499 | 504 | 499 | 504 | 600 |
2015/03/24 | 499 | 499 | 499 | 499 | 700 |
2015/03/20 | 501 | 501 | 501 | 501 | 200 |
2015/03/19 | 509 | 510 | 509 | 510 | 600 |
2015/03/18 | 491 | 509 | 491 | 509 | 1,800 |
2015/03/16 | 490 | 500 | 490 | 500 | 1,400 |
2015/03/13 | 499 | 500 | 491 | 500 | 3,000 |
2015/03/12 | 500 | 500 | 490 | 495 | 4,400 |
2015/03/11 | 495 | 495 | 495 | 495 | 500 |
2015/03/06 | 499 | 500 | 499 | 499 | 700 |
2015/03/05 | 495 | 503 | 489 | 489 | 3,000 |
2015/03/04 | 493 | 500 | 490 | 490 | 1,700 |
2015/03/03 | 493 | 493 | 493 | 493 | 800 |
2015/03/02 | 495 | 495 | 493 | 493 | 1,200 |
2015/02/27 | 496 | 496 | 489 | 489 | 7,000 |
2015/02/26 | 496 | 496 | 495 | 496 | 7,800 |
2015/02/25 | 501 | 501 | 496 | 496 | 1,500 |
2015/02/24 | 496 | 501 | 496 | 501 | 1,500 |
2015/02/23 | 495 | 499 | 495 | 499 | 800 |
2015/02/20 | 495 | 495 | 494 | 495 | 800 |
2015/02/19 | 499 | 499 | 492 | 493 | 1,200 |
2015/02/16 | 498 | 498 | 498 | 498 | 500 |
2015/02/13 | 500 | 500 | 490 | 490 | 1,400 |
2015/02/12 | 480 | 490 | 480 | 490 | 8,000 |
2015/02/10 | 520 | 520 | 504 | 504 | 2,500 |
2015/02/09 | 515 | 520 | 508 | 520 | 1,500 |
2015/02/06 | 520 | 520 | 520 | 520 | 100 |
2015/02/05 | 520 | 520 | 520 | 520 | 400 |
2015/02/04 | 520 | 520 | 520 | 520 | 200 |
2015/02/02 | 511 | 511 | 511 | 511 | 1,000 |
2015/01/30 | 520 | 520 | 520 | 520 | 600 |
2015/01/29 | 520 | 520 | 520 | 520 | 200 |
2015/01/28 | 520 | 520 | 520 | 520 | 100 |
2015/01/27 | 524 | 524 | 520 | 520 | 2,600 |
2015/01/26 | 520 | 520 | 520 | 520 | 3,400 |
2015/01/20 | 511 | 511 | 511 | 511 | 100 |
2015/01/19 | 509 | 520 | 504 | 520 | 3,100 |
2015/01/16 | 510 | 510 | 509 | 509 | 200 |
2015/01/14 | 520 | 520 | 520 | 520 | 100 |
2015/01/13 | 510 | 510 | 510 | 510 | 600 |
2015/01/08 | 508 | 510 | 508 | 510 | 400 |
2015/01/06 | 508 | 508 | 508 | 508 | 400 |
2015/01/05 | 551 | 551 | 510 | 510 | 1,200 |