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 |
---|---|---|---|---|---|
2019/12/30 | 631 | 637 | 629 | 637 | 34,700 |
2019/12/27 | 629 | 630 | 624 | 630 | 15,600 |
2019/12/26 | 630 | 632 | 620 | 630 | 22,000 |
2019/12/25 | 629 | 636 | 628 | 630 | 14,400 |
2019/12/24 | 627 | 629 | 624 | 629 | 10,200 |
2019/12/23 | 620 | 633 | 620 | 629 | 15,000 |
2019/12/20 | 616 | 619 | 615 | 619 | 6,800 |
2019/12/19 | 617 | 617 | 615 | 616 | 6,000 |
2019/12/18 | 615 | 616 | 614 | 616 | 5,800 |
2019/12/17 | 619 | 619 | 612 | 616 | 14,300 |
2019/12/16 | 613 | 619 | 612 | 616 | 8,600 |
2019/12/13 | 607 | 615 | 607 | 611 | 10,400 |
2019/12/12 | 618 | 618 | 607 | 607 | 7,800 |
2019/12/11 | 618 | 619 | 614 | 616 | 8,300 |
2019/12/10 | 616 | 618 | 614 | 614 | 6,000 |
2019/12/09 | 616 | 618 | 614 | 617 | 5,200 |
2019/12/06 | 617 | 618 | 614 | 616 | 4,300 |
2019/12/05 | 617 | 617 | 609 | 611 | 11,200 |
2019/12/04 | 615 | 618 | 610 | 615 | 11,000 |
2019/12/03 | 603 | 620 | 602 | 616 | 28,400 |
2019/12/02 | 615 | 615 | 606 | 606 | 13,200 |
2019/11/29 | 620 | 620 | 609 | 615 | 7,100 |
2019/11/28 | 617 | 619 | 609 | 618 | 15,400 |
2019/11/27 | 622 | 623 | 616 | 623 | 17,500 |
2019/11/26 | 615 | 631 | 612 | 625 | 27,200 |
2019/11/25 | 609 | 615 | 606 | 615 | 15,300 |
2019/11/22 | 603 | 617 | 603 | 606 | 24,800 |
2019/11/21 | 604 | 604 | 596 | 598 | 6,300 |
2019/11/20 | 599 | 600 | 590 | 596 | 20,000 |
2019/11/19 | 600 | 603 | 598 | 601 | 19,700 |
2019/11/18 | 617 | 617 | 605 | 605 | 10,200 |
2019/11/15 | 620 | 620 | 600 | 614 | 27,500 |
2019/11/14 | 640 | 640 | 622 | 629 | 10,300 |
2019/11/13 | 650 | 654 | 634 | 645 | 15,200 |
2019/11/12 | 620 | 652 | 620 | 650 | 27,900 |
2019/11/11 | 617 | 623 | 614 | 623 | 10,700 |
2019/11/08 | 616 | 619 | 612 | 617 | 15,100 |
2019/11/07 | 615 | 617 | 611 | 614 | 8,400 |
2019/11/06 | 605 | 617 | 605 | 615 | 11,500 |
2019/11/05 | 610 | 610 | 601 | 605 | 10,900 |
2019/11/01 | 603 | 610 | 601 | 605 | 24,500 |
2019/10/31 | 620 | 620 | 600 | 613 | 16,900 |
2019/10/30 | 588 | 625 | 587 | 623 | 55,000 |
2019/10/29 | 589 | 590 | 585 | 588 | 13,900 |
2019/10/28 | 584 | 594 | 583 | 586 | 20,900 |
2019/10/25 | 584 | 586 | 581 | 582 | 10,600 |
2019/10/24 | 588 | 589 | 577 | 584 | 15,100 |
2019/10/23 | 573 | 585 | 566 | 580 | 30,200 |
2019/10/21 | 569 | 639 | 545 | 559 | 208,300 |
2019/10/18 | 550 | 555 | 548 | 555 | 19,100 |
2019/10/17 | 540 | 545 | 538 | 544 | 19,600 |
2019/10/16 | 525 | 532 | 524 | 532 | 23,800 |
2019/10/15 | 523 | 526 | 515 | 516 | 16,300 |
2019/10/11 | 530 | 530 | 518 | 522 | 19,300 |
2019/10/10 | 531 | 531 | 527 | 529 | 5,200 |
2019/10/09 | 530 | 533 | 529 | 532 | 11,500 |
2019/10/08 | 532 | 532 | 528 | 530 | 4,400 |
2019/10/07 | 532 | 532 | 527 | 530 | 7,600 |
2019/10/04 | 525 | 525 | 523 | 525 | 5,100 |
2019/10/03 | 523 | 525 | 521 | 525 | 6,900 |
2019/10/02 | 521 | 526 | 521 | 524 | 14,300 |
2019/10/01 | 533 | 533 | 526 | 528 | 8,500 |
2019/09/30 | 532 | 534 | 528 | 534 | 10,500 |
2019/09/27 | 515 | 532 | 512 | 532 | 19,800 |
2019/09/26 | 543 | 545 | 520 | 524 | 40,600 |
2019/09/25 | 547 | 547 | 537 | 542 | 18,800 |
2019/09/24 | 538 | 548 | 534 | 548 | 56,600 |
2019/09/20 | 536 | 547 | 521 | 538 | 162,200 |
2019/09/19 | 521 | 536 | 505 | 536 | 443,600 |
2019/09/18 | 490 | 490 | 490 | 490 | 15,600 |
2019/09/17 | 414 | 419 | 410 | 410 | 14,900 |
2019/09/13 | 415 | 421 | 410 | 414 | 30,800 |
2019/09/12 | 416 | 420 | 411 | 415 | 22,600 |
2019/09/11 | 414 | 418 | 406 | 418 | 18,800 |
2019/09/10 | 402 | 413 | 400 | 412 | 19,000 |
2019/09/09 | 398 | 402 | 398 | 400 | 2,900 |
2019/09/06 | 401 | 401 | 396 | 398 | 2,900 |
2019/09/05 | 392 | 400 | 389 | 398 | 10,800 |
2019/09/04 | 396 | 405 | 391 | 392 | 9,200 |
2019/09/03 | 403 | 410 | 396 | 396 | 11,200 |
2019/09/02 | 392 | 403 | 392 | 400 | 246,300 |
2019/08/30 | 387 | 393 | 387 | 393 | 5,400 |
2019/08/29 | 392 | 392 | 383 | 385 | 4,200 |
2019/08/28 | 390 | 394 | 390 | 392 | 2,900 |
2019/08/27 | 394 | 405 | 391 | 391 | 6,600 |
2019/08/26 | 403 | 405 | 393 | 393 | 13,500 |
2019/08/23 | 404 | 407 | 401 | 402 | 2,400 |
2019/08/22 | 403 | 407 | 401 | 402 | 5,600 |
2019/08/21 | 403 | 410 | 403 | 405 | 3,800 |
2019/08/20 | 399 | 408 | 399 | 408 | 7,900 |
2019/08/19 | 409 | 409 | 399 | 400 | 11,300 |
2019/08/16 | 407 | 409 | 406 | 407 | 4,100 |
2019/08/15 | 409 | 409 | 404 | 406 | 7,200 |
2019/08/14 | 420 | 425 | 410 | 411 | 8,500 |
2019/08/13 | 427 | 428 | 408 | 410 | 15,500 |
2019/08/09 | 452 | 452 | 426 | 428 | 15,500 |
2019/08/08 | 453 | 456 | 446 | 448 | 7,800 |
2019/08/07 | 460 | 460 | 447 | 448 | 8,900 |
2019/08/06 | 442 | 453 | 442 | 448 | 12,800 |
2019/08/05 | 468 | 470 | 450 | 454 | 13,500 |
2019/08/02 | 484 | 484 | 463 | 467 | 16,100 |
2019/08/01 | 494 | 494 | 483 | 484 | 3,000 |
2019/07/31 | 492 | 492 | 487 | 489 | 5,000 |
2019/07/30 | 486 | 496 | 486 | 491 | 10,500 |
2019/07/29 | 491 | 491 | 480 | 486 | 3,400 |
2019/07/26 | 492 | 494 | 482 | 486 | 16,300 |
2019/07/25 | 499 | 499 | 490 | 492 | 7,700 |
2019/07/24 | 504 | 504 | 494 | 497 | 7,400 |
2019/07/23 | 494 | 502 | 494 | 501 | 6,200 |
2019/07/22 | 497 | 508 | 491 | 494 | 6,100 |
2019/07/19 | 487 | 498 | 485 | 497 | 14,800 |
2019/07/18 | 503 | 506 | 482 | 484 | 26,200 |
2019/07/17 | 521 | 525 | 502 | 502 | 45,200 |
2019/07/16 | 507 | 516 | 507 | 511 | 6,200 |
2019/07/12 | 518 | 520 | 505 | 515 | 18,700 |
2019/07/11 | 517 | 529 | 517 | 524 | 18,100 |
2019/07/10 | 505 | 527 | 505 | 513 | 31,000 |
2019/07/09 | 507 | 510 | 498 | 507 | 20,800 |
2019/07/08 | 528 | 530 | 497 | 512 | 36,300 |
2019/07/05 | 517 | 526 | 510 | 525 | 63,100 |
2019/07/04 | 518 | 524 | 499 | 517 | 121,500 |
2019/07/03 | 497 | 572 | 489 | 516 | 518,000 |
2019/07/02 | 512 | 523 | 493 | 509 | 150,900 |
2019/07/01 | 464 | 537 | 464 | 518 | 434,400 |
2019/06/28 | 463 | 468 | 453 | 457 | 14,800 |
2019/06/27 | 447 | 464 | 447 | 463 | 18,900 |
2019/06/26 | 448 | 458 | 445 | 447 | 13,200 |
2019/06/25 | 464 | 464 | 442 | 443 | 22,800 |
2019/06/24 | 459 | 463 | 455 | 456 | 8,000 |
2019/06/21 | 477 | 477 | 460 | 462 | 11,800 |
2019/06/20 | 480 | 480 | 475 | 476 | 6,000 |
2019/06/19 | 477 | 484 | 475 | 481 | 12,400 |
2019/06/18 | 476 | 481 | 472 | 478 | 9,800 |
2019/06/17 | 480 | 491 | 470 | 481 | 20,100 |
2019/06/14 | 487 | 492 | 475 | 480 | 35,000 |
2019/06/13 | 489 | 489 | 469 | 471 | 6,900 |
2019/06/12 | 471 | 492 | 471 | 479 | 26,700 |
2019/06/11 | 484 | 484 | 465 | 471 | 30,500 |
2019/06/10 | 485 | 489 | 480 | 486 | 17,500 |
2019/06/07 | 485 | 497 | 480 | 489 | 18,000 |
2019/06/06 | 497 | 497 | 477 | 490 | 19,000 |
2019/06/05 | 491 | 497 | 476 | 491 | 21,500 |
2019/06/04 | 482 | 495 | 475 | 486 | 36,000 |
2019/06/03 | 513 | 514 | 484 | 485 | 19,200 |
2019/05/31 | 539 | 539 | 508 | 517 | 27,500 |
2019/05/30 | 510 | 543 | 510 | 543 | 21,500 |
2019/05/29 | 534 | 534 | 508 | 510 | 11,900 |
2019/05/28 | 514 | 545 | 514 | 543 | 22,200 |
2019/05/27 | 521 | 532 | 513 | 515 | 18,700 |
2019/05/24 | 531 | 531 | 513 | 521 | 30,100 |
2019/05/23 | 554 | 557 | 539 | 541 | 16,000 |
2019/05/22 | 575 | 575 | 512 | 560 | 16,500 |
2019/05/21 | 575 | 591 | 570 | 577 | 28,500 |
2019/05/20 | 577 | 579 | 566 | 577 | 27,900 |
2019/05/17 | 570 | 579 | 562 | 578 | 12,300 |
2019/05/16 | 579 | 579 | 553 | 571 | 27,600 |
2019/05/15 | 564 | 588 | 553 | 580 | 33,600 |
2019/05/14 | 568 | 568 | 534 | 564 | 21,000 |
2019/05/13 | 575 | 580 | 528 | 580 | 44,100 |
2019/05/10 | 588 | 588 | 575 | 580 | 30,700 |
2019/05/09 | 574 | 620 | 568 | 588 | 85,300 |
2019/05/08 | 539 | 567 | 537 | 566 | 40,400 |
2019/05/07 | 528 | 548 | 528 | 544 | 30,600 |
2019/04/26 | 538 | 552 | 507 | 542 | 141,600 |
2019/04/25 | 505 | 598 | 500 | 555 | 388,600 |
2019/04/24 | 483 | 507 | 474 | 506 | 64,700 |
2019/04/23 | 456 | 489 | 456 | 489 | 47,300 |
2019/04/22 | 461 | 465 | 457 | 462 | 15,700 |
2019/04/19 | 457 | 468 | 457 | 465 | 13,700 |
2019/04/18 | 491 | 491 | 452 | 456 | 39,000 |
2019/04/17 | 502 | 502 | 476 | 491 | 21,200 |
2019/04/16 | 499 | 505 | 493 | 505 | 16,300 |
2019/04/15 | 504 | 505 | 498 | 503 | 15,400 |
2019/04/12 | 496 | 507 | 493 | 504 | 8,800 |
2019/04/11 | 500 | 506 | 500 | 504 | 14,300 |
2019/04/10 | 500 | 507 | 487 | 507 | 35,500 |
2019/04/09 | 515 | 515 | 499 | 510 | 19,800 |
2019/04/08 | 509 | 515 | 495 | 515 | 47,600 |
2019/04/05 | 482 | 517 | 476 | 512 | 152,300 |
2019/04/04 | 469 | 490 | 467 | 481 | 45,700 |
2019/04/03 | 468 | 473 | 464 | 470 | 10,700 |
2019/04/02 | 473 | 473 | 463 | 471 | 16,400 |
2019/04/01 | 471 | 471 | 465 | 469 | 20,400 |
2019/03/29 | 470 | 470 | 455 | 463 | 48,600 |
2019/03/28 | 453 | 455 | 448 | 455 | 16,600 |
2019/03/27 | 460 | 463 | 448 | 458 | 57,800 |
2019/03/26 | 463 | 468 | 461 | 464 | 46,200 |
2019/03/25 | 453 | 462 | 446 | 455 | 43,600 |
2019/03/22 | 461 | 464 | 454 | 463 | 32,500 |
2019/03/20 | 468 | 470 | 452 | 466 | 72,800 |
2019/03/19 | 442 | 460 | 440 | 460 | 39,700 |
2019/03/18 | 445 | 450 | 436 | 442 | 41,600 |
2019/03/15 | 461 | 461 | 441 | 453 | 109,800 |
2019/03/14 | 458 | 490 | 451 | 481 | 460,600 |
2019/03/13 | 410 | 412 | 405 | 410 | 8,500 |
2019/03/12 | 409 | 410 | 406 | 409 | 9,100 |
2019/03/11 | 405 | 408 | 402 | 402 | 5,600 |
2019/03/08 | 408 | 408 | 392 | 401 | 39,000 |
2019/03/07 | 415 | 433 | 411 | 419 | 27,500 |
2019/03/06 | 411 | 414 | 411 | 412 | 392,300 |
2019/03/05 | 405 | 413 | 405 | 411 | 7,400 |
2019/03/04 | 410 | 410 | 404 | 407 | 6,300 |
2019/03/01 | 405 | 410 | 401 | 404 | 16,900 |
2019/02/28 | 408 | 412 | 407 | 408 | 11,500 |
2019/02/27 | 406 | 408 | 406 | 408 | 11,200 |
2019/02/26 | 401 | 406 | 401 | 406 | 7,400 |
2019/02/25 | 400 | 405 | 396 | 399 | 24,000 |
2019/02/22 | 400 | 406 | 393 | 400 | 29,900 |
2019/02/21 | 395 | 395 | 387 | 390 | 5,800 |
2019/02/20 | 390 | 390 | 382 | 382 | 18,700 |
2019/02/19 | 384 | 390 | 381 | 384 | 4,600 |
2019/02/18 | 377 | 386 | 377 | 383 | 3,800 |
2019/02/15 | 380 | 385 | 375 | 376 | 3,600 |
2019/02/14 | 377 | 384 | 375 | 376 | 5,500 |
2019/02/13 | 383 | 393 | 375 | 375 | 8,600 |
2019/02/12 | 380 | 390 | 380 | 380 | 6,700 |
2019/02/08 | 387 | 390 | 384 | 385 | 8,600 |
2019/02/07 | 399 | 405 | 390 | 403 | 11,200 |
2019/02/06 | 403 | 404 | 397 | 397 | 5,500 |
2019/02/05 | 406 | 406 | 401 | 405 | 5,900 |
2019/02/04 | 408 | 409 | 405 | 407 | 3,400 |
2019/02/01 | 408 | 408 | 405 | 408 | 1,000 |
2019/01/31 | 410 | 410 | 405 | 409 | 2,100 |
2019/01/30 | 400 | 402 | 400 | 402 | 8,900 |
2019/01/29 | 406 | 409 | 404 | 409 | 900 |
2019/01/28 | 407 | 407 | 401 | 407 | 9,500 |
2019/01/25 | 407 | 410 | 401 | 406 | 6,800 |
2019/01/24 | 407 | 407 | 400 | 406 | 4,000 |
2019/01/23 | 396 | 405 | 396 | 405 | 6,800 |
2019/01/22 | 399 | 399 | 395 | 398 | 2,200 |
2019/01/21 | 404 | 405 | 396 | 397 | 4,100 |
2019/01/18 | 401 | 402 | 397 | 397 | 3,000 |
2019/01/17 | 405 | 408 | 396 | 401 | 4,100 |
2019/01/16 | 400 | 400 | 398 | 400 | 1,600 |
2019/01/15 | 393 | 399 | 390 | 398 | 4,600 |
2019/01/11 | 382 | 389 | 381 | 388 | 1,400 |
2019/01/10 | 382 | 395 | 380 | 385 | 3,100 |
2019/01/09 | 388 | 389 | 380 | 381 | 6,300 |
2019/01/08 | 384 | 391 | 384 | 386 | 4,200 |
2019/01/07 | 382 | 390 | 366 | 381 | 7,300 |
2019/01/04 | 363 | 370 | 348 | 366 | 9,000 |