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 |
---|---|---|---|---|---|
2017/12/29 | 720 | 725 | 720 | 725 | 300 |
2017/12/28 | 725 | 725 | 725 | 725 | 3,700 |
2017/12/27 | 718 | 727 | 718 | 725 | 600 |
2017/12/26 | 703 | 703 | 703 | 703 | 200 |
2017/12/25 | 714 | 714 | 703 | 703 | 200 |
2017/12/22 | 727 | 727 | 701 | 714 | 1,600 |
2017/12/21 | 699 | 716 | 698 | 716 | 5,600 |
2017/12/20 | 698 | 699 | 698 | 698 | 2,900 |
2017/12/19 | 693 | 698 | 693 | 698 | 600 |
2017/12/18 | 690 | 693 | 690 | 693 | 600 |
2017/12/15 | 687 | 690 | 687 | 690 | 300 |
2017/12/14 | 677 | 689 | 677 | 688 | 1,500 |
2017/12/13 | 682 | 682 | 682 | 682 | 200 |
2017/12/12 | 683 | 683 | 678 | 678 | 800 |
2017/12/11 | 680 | 683 | 680 | 680 | 500 |
2017/12/08 | 680 | 680 | 678 | 678 | 900 |
2017/12/07 | 680 | 680 | 680 | 680 | 100 |
2017/12/06 | 679 | 679 | 677 | 678 | 700 |
2017/12/05 | 679 | 679 | 674 | 679 | 400 |
2017/12/04 | 679 | 679 | 679 | 679 | 1,400 |
2017/12/01 | 672 | 679 | 672 | 679 | 4,200 |
2017/11/30 | 675 | 678 | 668 | 678 | 3,500 |
2017/11/29 | 668 | 675 | 667 | 675 | 300 |
2017/11/28 | 667 | 668 | 667 | 667 | 1,200 |
2017/11/27 | 668 | 668 | 667 | 667 | 300 |
2017/11/24 | 666 | 666 | 666 | 666 | 200 |
2017/11/22 | 670 | 670 | 670 | 670 | 100 |
2017/11/21 | 680 | 680 | 675 | 675 | 1,600 |
2017/11/20 | 678 | 678 | 673 | 675 | 1,800 |
2017/11/17 | 665 | 670 | 665 | 670 | 3,200 |
2017/11/16 | 671 | 671 | 661 | 670 | 300 |
2017/11/15 | 677 | 677 | 660 | 662 | 1,700 |
2017/11/14 | 681 | 681 | 657 | 657 | 1,300 |
2017/11/13 | 661 | 661 | 653 | 653 | 1,400 |
2017/11/10 | 682 | 682 | 661 | 661 | 3,100 |
2017/11/09 | 682 | 682 | 682 | 682 | 100 |
2017/11/08 | 661 | 683 | 661 | 682 | 1,500 |
2017/11/07 | 675 | 675 | 665 | 665 | 1,000 |
2017/11/06 | 669 | 670 | 668 | 668 | 300 |
2017/11/02 | 670 | 683 | 670 | 670 | 2,100 |
2017/11/01 | 642 | 650 | 642 | 650 | 1,500 |
2017/10/31 | 648 | 648 | 644 | 645 | 500 |
2017/10/30 | 644 | 652 | 635 | 640 | 8,000 |
2017/10/27 | 641 | 641 | 630 | 640 | 1,200 |
2017/10/26 | 627 | 627 | 627 | 627 | 3,200 |
2017/10/25 | 634 | 638 | 627 | 627 | 500 |
2017/10/24 | 629 | 634 | 629 | 634 | 1,400 |
2017/10/23 | 627 | 628 | 627 | 628 | 500 |
2017/10/20 | 620 | 625 | 620 | 625 | 400 |
2017/10/19 | 630 | 630 | 619 | 620 | 600 |
2017/10/18 | 625 | 630 | 619 | 630 | 1,800 |
2017/10/17 | 627 | 628 | 624 | 625 | 1,400 |
2017/10/16 | 628 | 635 | 625 | 628 | 900 |
2017/10/13 | 625 | 625 | 625 | 625 | 200 |
2017/10/12 | 625 | 625 | 623 | 625 | 300 |
2017/10/11 | 623 | 627 | 623 | 625 | 3,900 |
2017/10/10 | 616 | 625 | 615 | 624 | 5,200 |
2017/10/06 | 620 | 623 | 615 | 615 | 3,600 |
2017/10/05 | 622 | 622 | 620 | 620 | 400 |
2017/10/04 | 622 | 623 | 622 | 623 | 400 |
2017/10/03 | 620 | 620 | 601 | 616 | 6,400 |
2017/10/02 | 635 | 635 | 618 | 620 | 7,500 |
2017/09/29 | 619 | 625 | 619 | 625 | 30,400 |
2017/09/28 | 620 | 620 | 620 | 620 | 2,900 |
2017/09/27 | 620 | 620 | 617 | 619 | 3,800 |
2017/09/26 | 620 | 620 | 620 | 620 | 5,100 |
2017/09/25 | 620 | 620 | 617 | 620 | 1,000 |
2017/09/22 | 625 | 625 | 620 | 620 | 800 |
2017/09/21 | 625 | 625 | 622 | 624 | 900 |
2017/09/20 | 625 | 625 | 616 | 616 | 1,400 |
2017/09/19 | 622 | 625 | 622 | 624 | 3,200 |
2017/09/15 | 618 | 620 | 618 | 620 | 700 |
2017/09/14 | 618 | 622 | 618 | 619 | 1,200 |
2017/09/13 | 628 | 628 | 628 | 628 | 300 |
2017/09/12 | 627 | 630 | 616 | 630 | 4,800 |
2017/09/11 | 624 | 630 | 624 | 630 | 900 |
2017/09/08 | 626 | 627 | 624 | 626 | 800 |
2017/09/07 | 622 | 626 | 622 | 626 | 900 |
2017/09/06 | 628 | 628 | 624 | 628 | 2,600 |
2017/09/05 | 639 | 639 | 636 | 636 | 900 |
2017/09/04 | 636 | 636 | 636 | 636 | 300 |
2017/09/01 | 637 | 638 | 636 | 637 | 600 |
2017/08/31 | 636 | 646 | 636 | 638 | 1,100 |
2017/08/29 | 640 | 640 | 637 | 637 | 700 |
2017/08/28 | 640 | 640 | 635 | 640 | 10,300 |
2017/08/25 | 656 | 656 | 646 | 647 | 400 |
2017/08/24 | 649 | 650 | 649 | 650 | 500 |
2017/08/22 | 642 | 649 | 642 | 649 | 300 |
2017/08/21 | 647 | 650 | 642 | 642 | 1,500 |
2017/08/18 | 650 | 650 | 647 | 647 | 3,000 |
2017/08/17 | 653 | 653 | 652 | 652 | 2,000 |
2017/08/16 | 649 | 649 | 645 | 649 | 1,500 |
2017/08/15 | 645 | 649 | 643 | 649 | 1,000 |
2017/08/14 | 640 | 640 | 640 | 640 | 200 |
2017/08/09 | 648 | 648 | 648 | 648 | 100 |
2017/08/07 | 636 | 649 | 635 | 649 | 500 |
2017/08/04 | 648 | 648 | 648 | 648 | 100 |
2017/08/03 | 648 | 648 | 648 | 648 | 100 |
2017/08/02 | 640 | 650 | 640 | 650 | 400 |
2017/07/31 | 645 | 645 | 641 | 641 | 200 |
2017/07/28 | 650 | 650 | 650 | 650 | 200 |
2017/07/27 | 654 | 654 | 654 | 654 | 200 |
2017/07/26 | 650 | 650 | 645 | 645 | 5,600 |
2017/07/25 | 650 | 650 | 650 | 650 | 2,800 |
2017/07/24 | 647 | 648 | 647 | 648 | 3,800 |
2017/07/21 | 640 | 647 | 640 | 647 | 600 |
2017/07/20 | 638 | 643 | 638 | 639 | 2,700 |
2017/07/19 | 630 | 638 | 630 | 638 | 1,900 |
2017/07/18 | 618 | 630 | 618 | 630 | 900 |
2017/07/14 | 618 | 618 | 618 | 618 | 100 |
2017/07/13 | 618 | 618 | 618 | 618 | 200 |
2017/07/11 | 620 | 622 | 619 | 622 | 1,600 |
2017/07/10 | 620 | 621 | 620 | 620 | 900 |
2017/07/07 | 620 | 620 | 620 | 620 | 1,400 |
2017/07/06 | 618 | 619 | 617 | 619 | 900 |
2017/07/05 | 620 | 620 | 620 | 620 | 400 |
2017/07/04 | 620 | 620 | 613 | 617 | 1,200 |
2017/07/03 | 622 | 622 | 620 | 620 | 3,100 |
2017/06/30 | 621 | 622 | 621 | 622 | 900 |
2017/06/29 | 630 | 630 | 625 | 630 | 400 |
2017/06/28 | 640 | 640 | 630 | 634 | 400 |
2017/06/27 | 634 | 634 | 634 | 634 | 200 |
2017/06/26 | 629 | 635 | 629 | 634 | 4,700 |
2017/06/23 | 639 | 639 | 618 | 629 | 600 |
2017/06/22 | 628 | 628 | 622 | 624 | 500 |
2017/06/21 | 623 | 628 | 623 | 626 | 2,400 |
2017/06/20 | 648 | 648 | 628 | 628 | 600 |
2017/06/16 | 630 | 650 | 630 | 650 | 1,200 |
2017/06/15 | 636 | 640 | 630 | 630 | 2,400 |
2017/06/14 | 624 | 624 | 624 | 624 | 300 |
2017/06/13 | 623 | 624 | 623 | 624 | 200 |
2017/06/12 | 623 | 625 | 620 | 624 | 400 |
2017/06/09 | 620 | 620 | 620 | 620 | 400 |
2017/06/08 | 614 | 614 | 613 | 614 | 600 |
2017/06/07 | 612 | 612 | 612 | 612 | 300 |
2017/06/06 | 616 | 619 | 612 | 612 | 500 |
2017/06/05 | 624 | 624 | 609 | 610 | 1,000 |
2017/06/02 | 613 | 618 | 613 | 618 | 400 |
2017/06/01 | 618 | 618 | 599 | 612 | 4,400 |
2017/05/31 | 618 | 618 | 618 | 618 | 100 |
2017/05/29 | 630 | 630 | 628 | 628 | 4,000 |
2017/05/26 | 629 | 630 | 629 | 630 | 1,600 |
2017/05/24 | 613 | 629 | 613 | 629 | 1,600 |
2017/05/23 | 606 | 606 | 606 | 606 | 200 |
2017/05/22 | 606 | 606 | 606 | 606 | 100 |
2017/05/19 | 610 | 610 | 601 | 601 | 3,300 |
2017/05/18 | 613 | 613 | 613 | 613 | 100 |
2017/05/16 | 623 | 623 | 615 | 615 | 400 |
2017/05/15 | 632 | 632 | 620 | 620 | 600 |
2017/05/12 | 649 | 649 | 632 | 632 | 800 |
2017/05/11 | 659 | 659 | 641 | 641 | 1,700 |
2017/05/10 | 632 | 632 | 610 | 612 | 2,300 |
2017/05/09 | 632 | 632 | 632 | 632 | 100 |
2017/05/08 | 646 | 648 | 632 | 632 | 700 |
2017/05/02 | 653 | 653 | 635 | 645 | 2,500 |
2017/05/01 | 613 | 613 | 613 | 613 | 500 |
2017/04/28 | 613 | 616 | 613 | 613 | 2,200 |
2017/04/27 | 601 | 613 | 601 | 613 | 200 |
2017/04/25 | 605 | 605 | 600 | 600 | 600 |
2017/04/24 | 610 | 610 | 604 | 604 | 300 |
2017/04/21 | 618 | 630 | 601 | 601 | 2,000 |
2017/04/20 | 600 | 617 | 593 | 600 | 1,500 |
2017/04/19 | 603 | 603 | 600 | 600 | 400 |
2017/04/18 | 605 | 605 | 603 | 603 | 400 |
2017/04/17 | 596 | 604 | 590 | 604 | 1,000 |
2017/04/14 | 617 | 617 | 600 | 610 | 1,900 |
2017/04/13 | 605 | 613 | 605 | 605 | 700 |
2017/04/12 | 620 | 620 | 604 | 618 | 500 |
2017/04/11 | 620 | 620 | 620 | 620 | 300 |
2017/04/10 | 620 | 620 | 620 | 620 | 500 |
2017/04/07 | 595 | 604 | 595 | 603 | 800 |
2017/04/06 | 595 | 601 | 595 | 595 | 3,000 |
2017/04/05 | 605 | 605 | 602 | 605 | 1,400 |
2017/04/04 | 621 | 625 | 608 | 608 | 2,700 |
2017/04/03 | 628 | 638 | 620 | 620 | 2,400 |
2017/03/31 | 635 | 640 | 629 | 635 | 3,900 |
2017/03/30 | 650 | 650 | 635 | 635 | 1,500 |
2017/03/29 | 642 | 665 | 642 | 648 | 7,200 |
2017/03/28 | 690 | 692 | 688 | 692 | 3,600 |
2017/03/27 | 689 | 690 | 680 | 690 | 8,000 |
2017/03/24 | 685 | 689 | 684 | 689 | 1,200 |
2017/03/23 | 687 | 687 | 685 | 685 | 600 |
2017/03/22 | 687 | 689 | 678 | 679 | 1,200 |
2017/03/21 | 687 | 687 | 650 | 686 | 6,200 |
2017/03/17 | 680 | 680 | 675 | 677 | 800 |
2017/03/16 | 690 | 690 | 660 | 673 | 8,100 |
2017/03/15 | 692 | 699 | 690 | 690 | 2,400 |
2017/03/14 | 698 | 699 | 694 | 699 | 800 |
2017/03/13 | 700 | 700 | 670 | 699 | 9,400 |
2017/03/10 | 705 | 706 | 698 | 698 | 1,100 |
2017/03/09 | 700 | 702 | 699 | 700 | 1,000 |
2017/03/08 | 700 | 700 | 687 | 700 | 2,400 |
2017/03/07 | 698 | 700 | 695 | 700 | 1,200 |
2017/03/06 | 694 | 699 | 690 | 695 | 1,600 |
2017/03/03 | 696 | 696 | 685 | 685 | 1,000 |
2017/03/02 | 688 | 698 | 685 | 697 | 1,600 |
2017/03/01 | 684 | 688 | 675 | 688 | 2,600 |
2017/02/28 | 685 | 700 | 682 | 685 | 1,700 |
2017/02/27 | 695 | 700 | 660 | 685 | 12,400 |
2017/02/24 | 664 | 680 | 661 | 679 | 2,500 |
2017/02/23 | 650 | 664 | 649 | 664 | 3,000 |
2017/02/22 | 660 | 663 | 655 | 663 | 1,300 |
2017/02/21 | 646 | 650 | 646 | 650 | 1,300 |
2017/02/20 | 629 | 647 | 629 | 640 | 2,500 |
2017/02/17 | 620 | 624 | 619 | 624 | 1,700 |
2017/02/16 | 619 | 621 | 618 | 618 | 1,200 |
2017/02/15 | 621 | 624 | 614 | 614 | 1,900 |
2017/02/14 | 615 | 623 | 615 | 623 | 900 |
2017/02/13 | 610 | 615 | 605 | 615 | 4,700 |
2017/02/10 | 628 | 647 | 607 | 607 | 14,500 |
2017/02/09 | 668 | 680 | 630 | 630 | 4,500 |
2017/02/08 | 635 | 666 | 635 | 666 | 3,300 |
2017/02/07 | 628 | 635 | 628 | 635 | 900 |
2017/02/06 | 628 | 629 | 620 | 628 | 4,200 |
2017/02/03 | 629 | 629 | 623 | 626 | 2,900 |
2017/02/02 | 623 | 627 | 623 | 625 | 1,700 |
2017/02/01 | 629 | 629 | 619 | 620 | 3,200 |
2017/01/31 | 625 | 630 | 620 | 620 | 1,800 |
2017/01/30 | 632 | 632 | 626 | 626 | 2,500 |
2017/01/27 | 630 | 630 | 626 | 630 | 5,800 |
2017/01/26 | 617 | 630 | 617 | 630 | 1,500 |
2017/01/25 | 619 | 627 | 615 | 615 | 2,300 |
2017/01/24 | 620 | 620 | 618 | 618 | 1,300 |
2017/01/23 | 620 | 621 | 606 | 621 | 3,600 |
2017/01/20 | 608 | 620 | 608 | 615 | 2,400 |
2017/01/19 | 608 | 608 | 607 | 608 | 1,300 |
2017/01/18 | 607 | 608 | 607 | 608 | 500 |
2017/01/17 | 607 | 607 | 607 | 607 | 200 |
2017/01/16 | 610 | 615 | 607 | 607 | 1,000 |
2017/01/13 | 605 | 610 | 605 | 610 | 1,100 |
2017/01/12 | 607 | 613 | 605 | 605 | 1,300 |
2017/01/11 | 608 | 608 | 606 | 608 | 1,000 |
2017/01/10 | 618 | 618 | 608 | 608 | 2,500 |
2017/01/06 | 619 | 619 | 610 | 618 | 2,200 |
2017/01/05 | 617 | 621 | 616 | 619 | 2,200 |
2017/01/04 | 617 | 617 | 617 | 617 | 1,800 |