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 |
---|---|---|---|---|---|
2016/12/30 | 617 | 617 | 617 | 617 | 500 |
2016/12/29 | 619 | 619 | 618 | 618 | 2,100 |
2016/12/28 | 600 | 609 | 600 | 609 | 2,800 |
2016/12/27 | 610 | 610 | 595 | 596 | 6,500 |
2016/12/26 | 603 | 610 | 603 | 610 | 700 |
2016/12/22 | 610 | 610 | 597 | 597 | 2,900 |
2016/12/21 | 609 | 617 | 607 | 610 | 1,000 |
2016/12/20 | 630 | 630 | 608 | 608 | 5,400 |
2016/12/19 | 622 | 630 | 619 | 630 | 10,400 |
2016/12/16 | 619 | 621 | 619 | 621 | 400 |
2016/12/13 | 610 | 619 | 610 | 619 | 300 |
2016/12/12 | 610 | 610 | 610 | 610 | 400 |
2016/12/09 | 615 | 620 | 615 | 618 | 400 |
2016/12/08 | 624 | 624 | 609 | 610 | 700 |
2016/12/07 | 602 | 624 | 602 | 624 | 500 |
2016/12/06 | 602 | 602 | 602 | 602 | 1,100 |
2016/12/05 | 612 | 612 | 612 | 612 | 900 |
2016/12/02 | 611 | 611 | 611 | 611 | 700 |
2016/12/01 | 624 | 627 | 611 | 627 | 2,600 |
2016/11/30 | 615 | 620 | 615 | 620 | 300 |
2016/11/29 | 603 | 605 | 603 | 605 | 1,200 |
2016/11/28 | 603 | 603 | 599 | 599 | 8,400 |
2016/11/25 | 600 | 600 | 600 | 600 | 300 |
2016/11/24 | 606 | 616 | 606 | 616 | 2,600 |
2016/11/21 | 604 | 605 | 600 | 600 | 1,100 |
2016/11/18 | 600 | 605 | 590 | 604 | 2,400 |
2016/11/17 | 596 | 600 | 595 | 600 | 2,900 |
2016/11/16 | 585 | 594 | 585 | 594 | 1,900 |
2016/11/15 | 584 | 590 | 574 | 576 | 4,400 |
2016/11/14 | 570 | 584 | 570 | 584 | 800 |
2016/11/11 | 564 | 574 | 564 | 564 | 1,300 |
2016/11/10 | 563 | 594 | 563 | 584 | 1,100 |
2016/11/09 | 556 | 563 | 543 | 563 | 1,100 |
2016/11/08 | 563 | 563 | 563 | 563 | 100 |
2016/11/07 | 634 | 634 | 553 | 553 | 7,800 |
2016/11/04 | 560 | 560 | 534 | 534 | 1,800 |
2016/11/02 | 568 | 568 | 568 | 568 | 2,000 |
2016/11/01 | 550 | 568 | 550 | 568 | 2,300 |
2016/10/31 | 543 | 550 | 535 | 550 | 2,900 |
2016/10/28 | 542 | 542 | 537 | 537 | 2,300 |
2016/10/27 | 538 | 542 | 538 | 542 | 3,300 |
2016/10/26 | 535 | 540 | 535 | 538 | 6,700 |
2016/10/25 | 532 | 534 | 532 | 534 | 700 |
2016/10/24 | 534 | 534 | 525 | 527 | 400 |
2016/10/21 | 525 | 533 | 524 | 524 | 1,000 |
2016/10/20 | 524 | 524 | 523 | 524 | 700 |
2016/10/19 | 524 | 524 | 523 | 523 | 4,000 |
2016/10/18 | 523 | 523 | 523 | 523 | 200 |
2016/10/17 | 522 | 525 | 522 | 525 | 300 |
2016/10/14 | 521 | 521 | 521 | 521 | 200 |
2016/10/13 | 517 | 520 | 517 | 520 | 300 |
2016/10/12 | 528 | 528 | 516 | 516 | 900 |
2016/10/11 | 528 | 528 | 528 | 528 | 100 |
2016/10/06 | 527 | 530 | 510 | 510 | 2,400 |
2016/10/05 | 518 | 519 | 518 | 519 | 1,200 |
2016/10/04 | 528 | 528 | 517 | 517 | 1,300 |
2016/10/03 | 529 | 531 | 529 | 530 | 1,100 |
2016/09/30 | 523 | 523 | 512 | 513 | 3,100 |
2016/09/29 | 533 | 533 | 520 | 523 | 2,600 |
2016/09/28 | 513 | 533 | 512 | 533 | 800 |
2016/09/27 | 530 | 530 | 512 | 512 | 2,700 |
2016/09/26 | 547 | 547 | 521 | 526 | 7,500 |
2016/09/23 | 547 | 548 | 543 | 547 | 2,700 |
2016/09/21 | 545 | 548 | 545 | 547 | 500 |
2016/09/20 | 548 | 548 | 545 | 548 | 3,100 |
2016/09/16 | 549 | 549 | 520 | 520 | 4,800 |
2016/09/15 | 501 | 562 | 501 | 550 | 12,400 |
2016/09/12 | 444 | 444 | 444 | 444 | 200 |
2016/09/09 | 448 | 448 | 448 | 448 | 200 |
2016/09/08 | 450 | 450 | 449 | 449 | 300 |
2016/09/06 | 450 | 450 | 450 | 450 | 1,100 |
2016/09/02 | 440 | 448 | 436 | 448 | 12,000 |
2016/09/01 | 440 | 444 | 440 | 444 | 3,800 |
2016/08/31 | 450 | 450 | 426 | 440 | 11,200 |
2016/08/30 | 450 | 450 | 450 | 450 | 2,400 |
2016/08/29 | 440 | 450 | 440 | 450 | 4,900 |
2016/08/26 | 448 | 448 | 440 | 440 | 7,000 |
2016/08/25 | 440 | 440 | 440 | 440 | 1,400 |
2016/08/23 | 436 | 436 | 436 | 436 | 100 |
2016/08/17 | 460 | 460 | 460 | 460 | 100 |
2016/08/12 | 442 | 450 | 442 | 450 | 3,200 |
2016/08/09 | 450 | 450 | 450 | 450 | 400 |
2016/08/02 | 450 | 450 | 450 | 450 | 1,100 |
2016/07/28 | 450 | 450 | 450 | 450 | 2,900 |
2016/07/27 | 450 | 455 | 450 | 455 | 3,100 |
2016/07/26 | 453 | 453 | 445 | 450 | 24,500 |
2016/07/20 | 450 | 450 | 450 | 450 | 100 |
2016/07/19 | 450 | 456 | 450 | 456 | 14,500 |
2016/07/13 | 450 | 450 | 449 | 450 | 3,100 |
2016/07/12 | 447 | 450 | 447 | 450 | 600 |
2016/07/11 | 447 | 447 | 447 | 447 | 300 |
2016/07/08 | 442 | 442 | 431 | 431 | 6,200 |
2016/07/07 | 445 | 445 | 445 | 445 | 4,000 |
2016/07/06 | 438 | 438 | 437 | 437 | 200 |
2016/07/04 | 475 | 475 | 429 | 429 | 1,200 |
2016/07/01 | 476 | 476 | 472 | 476 | 3,100 |
2016/06/28 | 428 | 428 | 428 | 428 | 100 |
2016/06/27 | 425 | 426 | 425 | 426 | 1,300 |
2016/06/24 | 435 | 435 | 420 | 425 | 3,300 |
2016/06/22 | 442 | 442 | 442 | 442 | 1,000 |
2016/06/21 | 448 | 450 | 448 | 450 | 5,500 |
2016/06/20 | 442 | 442 | 442 | 442 | 3,400 |
2016/06/17 | 448 | 448 | 426 | 426 | 800 |
2016/06/16 | 449 | 449 | 449 | 449 | 400 |
2016/06/14 | 441 | 450 | 441 | 450 | 3,200 |
2016/06/13 | 441 | 441 | 441 | 441 | 500 |
2016/06/10 | 438 | 441 | 438 | 441 | 800 |
2016/06/06 | 426 | 440 | 426 | 430 | 4,000 |
2016/06/03 | 418 | 418 | 418 | 418 | 4,000 |
2016/06/02 | 418 | 420 | 418 | 420 | 6,500 |
2016/06/01 | 418 | 418 | 418 | 418 | 300 |
2016/05/31 | 418 | 418 | 418 | 418 | 3,000 |
2016/05/30 | 418 | 418 | 418 | 418 | 3,200 |
2016/05/27 | 418 | 418 | 418 | 418 | 2,000 |
2016/05/26 | 418 | 418 | 418 | 418 | 4,100 |
2016/05/25 | 424 | 424 | 416 | 418 | 3,400 |
2016/05/24 | 413 | 413 | 413 | 413 | 100 |
2016/05/23 | 415 | 415 | 414 | 414 | 2,200 |
2016/05/20 | 416 | 416 | 416 | 416 | 400 |
2016/05/19 | 417 | 417 | 416 | 416 | 600 |
2016/05/17 | 410 | 434 | 410 | 418 | 1,800 |
2016/05/16 | 418 | 418 | 418 | 418 | 500 |
2016/05/13 | 422 | 422 | 421 | 421 | 2,400 |
2016/05/12 | 422 | 422 | 420 | 420 | 800 |
2016/05/11 | 427 | 427 | 425 | 426 | 1,600 |
2016/05/10 | 426 | 426 | 426 | 426 | 1,100 |
2016/05/09 | 430 | 430 | 430 | 430 | 100 |
2016/05/06 | 426 | 426 | 426 | 426 | 2,000 |
2016/05/02 | 426 | 426 | 426 | 426 | 100 |
2016/04/28 | 430 | 430 | 430 | 430 | 100 |
2016/04/27 | 434 | 434 | 429 | 429 | 3,400 |
2016/04/26 | 440 | 440 | 433 | 434 | 1,200 |
2016/04/25 | 433 | 433 | 433 | 433 | 1,000 |
2016/04/18 | 449 | 449 | 449 | 449 | 1,000 |
2016/04/14 | 440 | 440 | 440 | 440 | 2,500 |
2016/04/13 | 435 | 440 | 425 | 432 | 500 |
2016/04/12 | 440 | 440 | 440 | 440 | 200 |
2016/04/08 | 462 | 462 | 440 | 440 | 200 |
2016/03/29 | 463 | 463 | 463 | 463 | 3,100 |
2016/03/28 | 463 | 463 | 463 | 463 | 100 |
2016/03/24 | 456 | 456 | 455 | 455 | 2,000 |
2016/03/22 | 445 | 446 | 445 | 446 | 800 |
2016/03/18 | 442 | 442 | 442 | 442 | 100 |
2016/03/16 | 442 | 442 | 442 | 442 | 200 |
2016/03/14 | 441 | 441 | 441 | 441 | 100 |
2016/03/10 | 430 | 430 | 430 | 430 | 400 |
2016/03/09 | 445 | 445 | 445 | 445 | 100 |
2016/03/08 | 450 | 450 | 450 | 450 | 1,000 |
2016/03/07 | 450 | 450 | 450 | 450 | 1,000 |
2016/03/04 | 435 | 435 | 435 | 435 | 100 |
2016/03/02 | 433 | 433 | 433 | 433 | 100 |
2016/03/01 | 433 | 435 | 433 | 433 | 4,700 |
2016/02/29 | 418 | 433 | 418 | 433 | 300 |
2016/02/23 | 418 | 419 | 415 | 415 | 2,000 |
2016/02/19 | 419 | 419 | 418 | 418 | 1,400 |
2016/02/18 | 414 | 427 | 414 | 427 | 500 |
2016/02/17 | 420 | 420 | 420 | 420 | 700 |
2016/02/16 | 414 | 415 | 414 | 415 | 1,500 |
2016/02/15 | 413 | 413 | 413 | 413 | 2,000 |
2016/02/12 | 413 | 413 | 412 | 412 | 800 |
2016/02/10 | 424 | 424 | 412 | 412 | 500 |
2016/02/09 | 431 | 431 | 425 | 425 | 500 |
2016/02/04 | 425 | 432 | 425 | 432 | 600 |
2016/02/03 | 432 | 432 | 425 | 425 | 1,600 |
2016/02/02 | 440 | 440 | 440 | 440 | 200 |
2016/02/01 | 432 | 440 | 432 | 440 | 300 |
2016/01/29 | 439 | 440 | 439 | 440 | 1,100 |
2016/01/28 | 430 | 435 | 430 | 435 | 4,900 |
2016/01/27 | 430 | 430 | 430 | 430 | 300 |
2016/01/26 | 428 | 428 | 428 | 428 | 100 |
2016/01/25 | 417 | 420 | 412 | 420 | 3,900 |
2016/01/22 | 417 | 418 | 417 | 417 | 1,900 |
2016/01/21 | 421 | 422 | 417 | 417 | 1,700 |
2016/01/20 | 430 | 430 | 421 | 421 | 1,100 |
2016/01/19 | 430 | 430 | 430 | 430 | 1,000 |
2016/01/18 | 436 | 436 | 416 | 430 | 2,100 |
2016/01/15 | 440 | 440 | 436 | 436 | 2,000 |
2016/01/14 | 447 | 447 | 432 | 433 | 2,000 |
2016/01/13 | 450 | 451 | 450 | 450 | 600 |
2016/01/12 | 453 | 453 | 452 | 452 | 3,200 |
2016/01/08 | 461 | 461 | 458 | 461 | 4,400 |
2016/01/07 | 468 | 468 | 468 | 468 | 100 |
2016/01/06 | 465 | 465 | 465 | 465 | 100 |
2016/01/05 | 489 | 489 | 465 | 465 | 3,500 |
2016/01/04 | 465 | 465 | 465 | 465 | 600 |