日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 600 600 591 593 56,800
2020/12/29 580 595 580 591 27,900
2020/12/28 600 601 591 594 16,100
2020/12/25 601 601 593 600 10,900
2020/12/24 602 605 599 601 8,200
2020/12/23 600 603 600 603 10,200
2020/12/22 595 598 595 597 7,000
2020/12/21 590 595 589 595 7,200
2020/12/18 586 589 585 588 7,700
2020/12/17 580 584 580 584 2,800
2020/12/16 586 586 580 580 8,200
2020/12/15 582 585 580 583 4,700
2020/12/14 577 578 575 576 7,800
2020/12/11 574 574 571 574 5,000
2020/12/10 571 573 570 570 3,200
2020/12/09 573 573 570 571 3,200
2020/12/08 573 574 570 570 3,700
2020/12/07 584 585 573 573 11,500
2020/12/04 582 585 582 584 4,100
2020/12/03 583 586 582 585 3,000
2020/12/02 583 587 583 583 7,000
2020/12/01 584 585 580 583 5,500
2020/11/30 586 587 583 583 11,300
2020/11/27 578 585 578 585 10,200
2020/11/26 569 577 569 577 8,500
2020/11/25 567 569 565 569 4,200
2020/11/24 569 572 567 567 7,100
2020/11/20 565 566 564 566 1,100
2020/11/19 562 564 561 563 2,600
2020/11/18 562 563 561 562 3,400
2020/11/17 563 564 562 562 4,400
2020/11/16 560 565 557 563 7,200
2020/11/13 562 569 561 561 10,200
2020/11/12 578 578 564 567 14,800
2020/11/11 588 588 579 588 10,600
2020/11/10 578 580 569 578 11,100
2020/11/09 565 575 563 572 10,200
2020/11/06 565 569 562 569 8,100
2020/11/05 564 565 562 565 3,900
2020/11/04 563 564 561 564 2,500
2020/11/02 560 564 559 563 4,800
2020/10/30 565 565 558 558 2,700
2020/10/29 559 563 558 563 3,100
2020/10/28 565 565 560 563 2,600
2020/10/27 563 565 558 565 8,800
2020/10/26 563 565 563 563 6,700
2020/10/23 560 564 560 563 1,500
2020/10/22 561 563 559 560 5,800
2020/10/21 560 560 557 560 3,000
2020/10/20 555 560 555 556 2,300
2020/10/19 550 555 550 555 2,300
2020/10/16 551 554 550 550 2,100
2020/10/15 558 558 554 554 2,700
2020/10/14 561 563 559 559 3,600
2020/10/13 565 565 560 561 1,900
2020/10/12 565 566 562 563 2,600
2020/10/09 563 564 560 563 2,300
2020/10/08 563 563 560 563 5,600
2020/10/07 558 561 555 561 3,300
2020/10/06 561 561 553 558 5,900
2020/10/05 546 561 546 561 9,100
2020/10/02 553 556 542 543 5,700
2020/09/30 545 549 543 549 16,600
2020/09/29 537 544 537 544 9,900
2020/09/28 530 537 529 537 13,200
2020/09/25 529 529 526 529 5,000
2020/09/24 527 530 524 526 3,900
2020/09/23 520 526 520 526 6,200
2020/09/18 527 528 517 522 14,300
2020/09/17 538 538 510 527 34,600
2020/09/16 531 535 530 535 5,200
2020/09/15 533 533 527 531 4,700
2020/09/14 534 534 525 531 13,500
2020/09/11 542 542 520 524 19,600
2020/09/10 530 530 524 524 6,300
2020/09/09 522 526 520 525 8,700
2020/09/08 518 532 518 532 7,200
2020/09/07 519 519 515 516 5,100
2020/09/04 520 525 515 515 7,300
2020/09/03 527 527 515 516 7,000
2020/09/02 527 527 517 518 5,800
2020/09/01 520 523 517 517 5,500
2020/08/31 520 524 519 519 6,800
2020/08/28 526 526 520 520 4,400
2020/08/27 525 526 522 524 2,400
2020/08/26 527 527 525 525 6,800
2020/08/25 528 528 523 527 5,100
2020/08/24 526 531 520 520 4,900
2020/08/21 534 534 525 525 5,500
2020/08/20 530 530 526 529 5,300
2020/08/19 522 533 522 530 6,900
2020/08/18 535 535 532 532 2,300
2020/08/17 532 536 532 535 6,000
2020/08/14 532 535 529 531 4,700
2020/08/13 532 535 528 535 5,900
2020/08/12 524 529 524 529 5,300
2020/08/11 530 534 512 534 10,300
2020/08/07 532 532 524 528 10,100
2020/08/06 510 532 510 530 8,700
2020/08/05 509 517 509 517 4,000
2020/08/04 516 521 516 519 2,100
2020/08/03 513 516 512 515 2,100
2020/07/31 526 528 514 514 5,000
2020/07/30 526 532 521 521 4,300
2020/07/29 531 535 525 525 3,500
2020/07/28 532 532 524 527 7,100
2020/07/27 525 532 525 532 8,000
2020/07/22 530 530 525 525 4,400
2020/07/21 530 530 527 530 14,500
2020/07/20 530 532 527 530 7,100
2020/07/17 529 530 527 527 7,100
2020/07/16 532 532 523 523 6,100
2020/07/15 535 535 521 531 11,100
2020/07/14 534 534 527 533 4,600
2020/07/13 527 531 525 531 5,500
2020/07/10 524 526 519 519 4,900
2020/07/09 527 531 524 524 3,800
2020/07/08 527 531 527 527 2,300
2020/07/07 531 531 527 527 7,600
2020/07/06 533 533 524 527 2,300
2020/07/03 522 523 521 523 5,900
2020/07/02 526 528 523 523 6,200
2020/07/01 533 535 525 525 3,600
2020/06/30 535 535 532 532 3,500
2020/06/29 536 539 533 535 10,300
2020/06/26 530 536 530 536 4,900
2020/06/25 538 538 529 529 5,200
2020/06/24 532 538 532 533 7,700
2020/06/23 529 531 527 531 4,400
2020/06/22 525 529 525 529 4,300
2020/06/19 523 529 522 529 5,300
2020/06/18 527 528 523 528 3,900
2020/06/17 527 527 524 527 6,000
2020/06/16 519 526 519 526 8,100
2020/06/15 521 521 515 518 3,800
2020/06/12 510 517 505 515 7,900
2020/06/11 522 522 517 520 7,500
2020/06/10 524 525 522 523 3,500
2020/06/09 525 525 523 524 5,300
2020/06/08 526 526 521 525 5,200
2020/06/05 522 524 521 522 3,900
2020/06/04 523 525 521 525 6,400
2020/06/03 525 525 522 523 4,600
2020/06/02 527 527 523 525 6,000
2020/06/01 525 526 523 526 4,400
2020/05/29 529 531 525 525 9,900
2020/05/28 527 529 525 529 8,400
2020/05/27 525 525 522 525 8,800
2020/05/26 516 522 516 522 7,800
2020/05/25 517 520 513 513 6,100
2020/05/22 519 519 514 516 4,200
2020/05/21 520 523 515 519 2,300
2020/05/20 522 522 513 521 4,600
2020/05/19 527 527 520 527 6,600
2020/05/18 515 525 510 525 5,500
2020/05/15 524 528 508 509 5,400
2020/05/14 515 530 513 524 6,400
2020/05/13 512 516 507 516 4,400
2020/05/12 520 520 508 512 4,400
2020/05/11 511 525 508 520 15,200
2020/05/08 499 502 492 498 5,500
2020/05/07 500 504 495 495 10,000
2020/05/01 488 494 486 492 6,300
2020/04/30 489 491 486 486 6,200
2020/04/28 480 484 477 482 6,700
2020/04/27 473 477 472 477 4,900
2020/04/24 470 472 465 472 4,200
2020/04/23 466 472 464 470 7,600
2020/04/22 454 466 450 466 11,300
2020/04/21 450 459 450 458 7,700
2020/04/20 451 463 451 463 7,000
2020/04/17 458 468 456 458 5,800
2020/04/16 451 469 451 466 6,200
2020/04/15 462 469 459 459 4,200
2020/04/14 467 473 463 470 7,700
2020/04/13 476 479 467 467 3,400
2020/04/10 482 483 469 474 10,700
2020/04/09 464 484 464 466 10,800
2020/04/08 458 480 458 469 12,800
2020/04/07 459 471 445 468 20,000
2020/04/06 396 421 391 421 16,600
2020/04/03 419 421 400 405 13,300
2020/04/02 446 446 423 423 14,500
2020/04/01 465 465 440 442 18,500
2020/03/31 495 495 466 473 22,100
2020/03/30 522 522 482 498 129,300
2020/03/27 576 579 567 578 69,300
2020/03/26 565 570 542 569 42,500
2020/03/25 569 573 560 565 29,800
2020/03/24 525 549 525 549 23,600
2020/03/23 489 522 484 519 40,800
2020/03/19 470 489 470 489 31,100
2020/03/18 456 478 456 466 77,000
2020/03/17 406 456 405 454 25,700
2020/03/16 439 456 423 423 45,100
2020/03/13 399 422 378 422 106,200
2020/03/12 467 477 443 450 41,800
2020/03/11 476 486 465 467 25,700
2020/03/10 424 470 396 452 71,000
2020/03/09 500 507 420 424 96,700
2020/03/06 560 560 520 520 60,400
2020/03/05 548 553 540 540 44,600
2020/03/04 536 556 536 539 18,200
2020/03/03 573 574 540 541 24,100
2020/03/02 520 574 520 535 32,900
2020/02/28 565 565 536 536 33,100
2020/02/27 605 605 585 585 26,500
2020/02/26 596 604 595 599 14,400
2020/02/25 585 604 584 595 31,800
2020/02/21 622 633 617 621 14,000
2020/02/20 650 650 617 621 20,100
2020/02/19 630 635 627 632 16,600
2020/02/18 649 649 624 624 21,000
2020/02/17 661 665 644 650 13,400
2020/02/14 664 667 658 659 9,100
2020/02/13 665 667 657 659 10,900
2020/02/12 672 672 660 665 13,900
2020/02/10 670 670 665 668 8,700
2020/02/07 663 675 660 670 10,400
2020/02/06 658 666 658 661 12,700
2020/02/05 658 660 653 657 8,800
2020/02/04 648 650 647 650 7,600
2020/02/03 643 648 634 648 16,100
2020/01/31 654 654 646 653 6,400
2020/01/30 664 664 630 646 22,700
2020/01/29 657 663 655 655 14,000
2020/01/28 658 658 646 657 18,800
2020/01/27 660 662 652 660 30,200
2020/01/24 680 680 666 669 17,900
2020/01/23 680 681 674 674 13,900
2020/01/22 699 699 671 676 54,000
2020/01/21 700 700 694 695 11,200
2020/01/20 680 695 680 690 12,400
2020/01/17 675 679 675 678 9,500
2020/01/16 694 695 672 672 31,300
2020/01/15 717 717 690 691 36,200
2020/01/14 700 716 700 711 28,400
2020/01/10 688 700 688 700 28,100
2020/01/09 685 689 682 687 18,700
2020/01/08 678 683 669 680 37,400
2020/01/07 660 689 658 672 36,400
2020/01/06 644 651 638 651 33,600

このページの先頭へ