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 |