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 |
---|---|---|---|---|---|
2021/12/30 | 618 | 618 | 613 | 616 | 25,700 |
2021/12/29 | 610 | 618 | 608 | 611 | 13,700 |
2021/12/28 | 600 | 606 | 599 | 606 | 9,700 |
2021/12/27 | 585 | 595 | 585 | 595 | 16,100 |
2021/12/24 | 585 | 587 | 581 | 585 | 10,700 |
2021/12/23 | 588 | 588 | 581 | 581 | 9,100 |
2021/12/22 | 589 | 589 | 580 | 582 | 5,300 |
2021/12/21 | 591 | 591 | 584 | 584 | 4,700 |
2021/12/20 | 597 | 597 | 585 | 585 | 7,100 |
2021/12/17 | 597 | 603 | 597 | 597 | 8,100 |
2021/12/16 | 598 | 600 | 594 | 594 | 3,600 |
2021/12/15 | 597 | 597 | 594 | 594 | 3,300 |
2021/12/14 | 600 | 602 | 597 | 597 | 3,200 |
2021/12/13 | 616 | 616 | 600 | 600 | 4,800 |
2021/12/10 | 626 | 626 | 596 | 596 | 14,600 |
2021/12/09 | 609 | 609 | 595 | 597 | 6,200 |
2021/12/08 | 612 | 613 | 602 | 604 | 10,800 |
2021/12/07 | 608 | 612 | 606 | 612 | 6,700 |
2021/12/06 | 587 | 610 | 586 | 600 | 11,200 |
2021/12/03 | 576 | 589 | 575 | 587 | 8,700 |
2021/12/02 | 573 | 593 | 568 | 568 | 10,500 |
2021/12/01 | 570 | 584 | 569 | 576 | 10,000 |
2021/11/30 | 590 | 596 | 572 | 572 | 17,200 |
2021/11/29 | 590 | 597 | 582 | 590 | 13,700 |
2021/11/26 | 610 | 611 | 599 | 599 | 12,100 |
2021/11/25 | 602 | 614 | 602 | 610 | 9,200 |
2021/11/24 | 596 | 602 | 595 | 600 | 7,000 |
2021/11/22 | 594 | 594 | 588 | 591 | 7,000 |
2021/11/19 | 591 | 597 | 591 | 596 | 5,200 |
2021/11/18 | 604 | 604 | 582 | 590 | 21,300 |
2021/11/17 | 611 | 611 | 607 | 607 | 8,400 |
2021/11/16 | 615 | 615 | 611 | 611 | 11,300 |
2021/11/15 | 616 | 618 | 615 | 617 | 10,000 |
2021/11/12 | 608 | 620 | 607 | 620 | 23,000 |
2021/11/11 | 622 | 627 | 608 | 612 | 56,000 |
2021/11/10 | 664 | 670 | 659 | 670 | 3,700 |
2021/11/09 | 660 | 667 | 660 | 664 | 5,200 |
2021/11/08 | 669 | 669 | 660 | 660 | 7,000 |
2021/11/05 | 671 | 678 | 667 | 667 | 4,400 |
2021/11/04 | 677 | 679 | 674 | 678 | 6,400 |
2021/11/02 | 682 | 682 | 666 | 676 | 11,600 |
2021/11/01 | 671 | 688 | 665 | 688 | 17,600 |
2021/10/29 | 665 | 670 | 658 | 670 | 7,500 |
2021/10/28 | 632 | 673 | 631 | 668 | 67,000 |
2021/10/27 | 632 | 638 | 632 | 635 | 4,000 |
2021/10/26 | 633 | 636 | 632 | 632 | 11,500 |
2021/10/25 | 639 | 639 | 631 | 632 | 6,400 |
2021/10/22 | 641 | 643 | 635 | 639 | 10,200 |
2021/10/21 | 651 | 657 | 641 | 641 | 8,100 |
2021/10/20 | 648 | 657 | 648 | 653 | 3,800 |
2021/10/19 | 648 | 648 | 644 | 646 | 3,700 |
2021/10/18 | 649 | 650 | 645 | 648 | 3,200 |
2021/10/15 | 646 | 650 | 646 | 647 | 4,600 |
2021/10/14 | 652 | 654 | 642 | 647 | 8,400 |
2021/10/13 | 664 | 664 | 655 | 656 | 5,400 |
2021/10/12 | 671 | 671 | 658 | 659 | 9,300 |
2021/10/11 | 659 | 673 | 659 | 673 | 4,500 |
2021/10/08 | 670 | 670 | 659 | 659 | 7,800 |
2021/10/07 | 669 | 669 | 665 | 665 | 4,500 |
2021/10/06 | 670 | 670 | 664 | 664 | 3,700 |
2021/10/05 | 659 | 673 | 658 | 663 | 17,400 |
2021/10/04 | 656 | 659 | 656 | 659 | 7,200 |
2021/10/01 | 654 | 657 | 651 | 653 | 6,900 |
2021/09/30 | 645 | 661 | 643 | 654 | 9,800 |
2021/09/29 | 644 | 646 | 641 | 641 | 7,900 |
2021/09/28 | 652 | 653 | 642 | 648 | 10,500 |
2021/09/27 | 653 | 653 | 652 | 652 | 3,700 |
2021/09/24 | 647 | 652 | 647 | 652 | 8,600 |
2021/09/22 | 652 | 652 | 644 | 644 | 4,200 |
2021/09/21 | 652 | 652 | 646 | 652 | 6,900 |
2021/09/17 | 652 | 653 | 644 | 653 | 11,000 |
2021/09/16 | 656 | 656 | 641 | 653 | 10,100 |
2021/09/15 | 644 | 653 | 644 | 653 | 4,000 |
2021/09/14 | 651 | 661 | 644 | 661 | 9,600 |
2021/09/13 | 642 | 652 | 640 | 652 | 11,400 |
2021/09/10 | 629 | 642 | 628 | 642 | 16,500 |
2021/09/09 | 626 | 629 | 624 | 628 | 8,000 |
2021/09/08 | 627 | 627 | 622 | 627 | 7,600 |
2021/09/07 | 628 | 628 | 623 | 627 | 6,900 |
2021/09/06 | 628 | 628 | 620 | 624 | 7,300 |
2021/09/03 | 625 | 625 | 621 | 624 | 7,600 |
2021/09/02 | 619 | 619 | 615 | 617 | 2,500 |
2021/09/01 | 628 | 628 | 619 | 619 | 2,600 |
2021/08/31 | 625 | 625 | 618 | 619 | 3,900 |
2021/08/30 | 619 | 622 | 618 | 621 | 3,800 |
2021/08/27 | 619 | 619 | 618 | 619 | 4,400 |
2021/08/26 | 616 | 618 | 616 | 618 | 3,600 |
2021/08/25 | 615 | 616 | 612 | 616 | 1,900 |
2021/08/24 | 612 | 615 | 611 | 615 | 4,100 |
2021/08/23 | 610 | 615 | 610 | 615 | 5,000 |
2021/08/20 | 612 | 613 | 610 | 610 | 4,000 |
2021/08/19 | 614 | 618 | 611 | 611 | 2,600 |
2021/08/18 | 611 | 616 | 610 | 614 | 1,700 |
2021/08/17 | 618 | 618 | 611 | 611 | 2,600 |
2021/08/16 | 615 | 618 | 612 | 612 | 3,200 |
2021/08/13 | 625 | 625 | 611 | 615 | 5,300 |
2021/08/12 | 609 | 625 | 609 | 625 | 12,400 |
2021/08/11 | 612 | 615 | 608 | 611 | 4,000 |
2021/08/10 | 614 | 614 | 606 | 606 | 4,100 |
2021/08/06 | 612 | 612 | 604 | 606 | 1,100 |
2021/08/05 | 608 | 611 | 605 | 605 | 2,400 |
2021/08/04 | 613 | 615 | 608 | 608 | 1,500 |
2021/08/03 | 610 | 616 | 608 | 613 | 2,100 |
2021/08/02 | 609 | 617 | 608 | 614 | 4,200 |
2021/07/30 | 606 | 608 | 601 | 601 | 2,500 |
2021/07/29 | 604 | 605 | 603 | 605 | 2,200 |
2021/07/28 | 608 | 609 | 600 | 603 | 9,500 |
2021/07/27 | 612 | 612 | 608 | 610 | 3,000 |
2021/07/26 | 616 | 617 | 612 | 613 | 17,600 |
2021/07/21 | 610 | 613 | 609 | 613 | 6,300 |
2021/07/20 | 614 | 620 | 610 | 610 | 3,500 |
2021/07/19 | 616 | 620 | 614 | 614 | 4,100 |
2021/07/16 | 613 | 620 | 613 | 618 | 3,500 |
2021/07/15 | 623 | 623 | 615 | 615 | 3,600 |
2021/07/14 | 624 | 624 | 620 | 620 | 2,400 |
2021/07/13 | 623 | 623 | 620 | 623 | 3,900 |
2021/07/12 | 623 | 624 | 617 | 619 | 4,200 |
2021/07/09 | 616 | 620 | 614 | 615 | 7,400 |
2021/07/08 | 620 | 622 | 617 | 617 | 5,700 |
2021/07/07 | 621 | 624 | 620 | 620 | 3,700 |
2021/07/06 | 623 | 624 | 621 | 621 | 2,200 |
2021/07/05 | 625 | 625 | 622 | 622 | 2,800 |
2021/07/02 | 623 | 624 | 621 | 622 | 2,100 |
2021/07/01 | 624 | 624 | 621 | 621 | 2,600 |
2021/06/30 | 624 | 624 | 620 | 620 | 6,900 |
2021/06/29 | 621 | 622 | 621 | 622 | 3,300 |
2021/06/28 | 621 | 621 | 618 | 621 | 5,000 |
2021/06/25 | 621 | 621 | 618 | 618 | 2,700 |
2021/06/24 | 619 | 619 | 615 | 616 | 1,600 |
2021/06/23 | 616 | 618 | 615 | 615 | 1,200 |
2021/06/22 | 620 | 620 | 613 | 615 | 3,100 |
2021/06/21 | 624 | 624 | 610 | 610 | 8,300 |
2021/06/18 | 621 | 621 | 616 | 616 | 2,900 |
2021/06/17 | 617 | 618 | 616 | 617 | 1,200 |
2021/06/16 | 617 | 619 | 615 | 617 | 3,400 |
2021/06/15 | 618 | 618 | 616 | 616 | 3,400 |
2021/06/14 | 623 | 623 | 615 | 619 | 5,600 |
2021/06/11 | 620 | 620 | 608 | 608 | 9,500 |
2021/06/10 | 621 | 621 | 616 | 619 | 3,100 |
2021/06/09 | 619 | 622 | 615 | 621 | 5,700 |
2021/06/08 | 613 | 615 | 609 | 614 | 4,300 |
2021/06/07 | 598 | 608 | 598 | 605 | 10,600 |
2021/06/04 | 598 | 598 | 595 | 596 | 5,500 |
2021/06/03 | 588 | 593 | 588 | 593 | 3,700 |
2021/06/02 | 580 | 587 | 580 | 585 | 4,400 |
2021/06/01 | 577 | 581 | 572 | 581 | 3,400 |
2021/05/31 | 580 | 582 | 574 | 574 | 5,600 |
2021/05/28 | 577 | 578 | 575 | 578 | 3,200 |
2021/05/27 | 575 | 577 | 573 | 573 | 10,100 |
2021/05/26 | 575 | 577 | 575 | 575 | 2,600 |
2021/05/25 | 579 | 579 | 574 | 575 | 3,600 |
2021/05/24 | 574 | 579 | 574 | 579 | 5,200 |
2021/05/21 | 578 | 581 | 575 | 575 | 4,700 |
2021/05/20 | 585 | 589 | 578 | 578 | 5,600 |
2021/05/19 | 578 | 587 | 577 | 582 | 7,000 |
2021/05/18 | 577 | 579 | 575 | 577 | 5,700 |
2021/05/17 | 589 | 591 | 576 | 576 | 13,400 |
2021/05/14 | 599 | 601 | 589 | 589 | 5,500 |
2021/05/13 | 595 | 597 | 589 | 589 | 11,900 |
2021/05/12 | 596 | 600 | 595 | 596 | 9,800 |
2021/05/11 | 598 | 604 | 597 | 597 | 8,100 |
2021/05/10 | 600 | 600 | 596 | 598 | 9,300 |
2021/05/07 | 599 | 604 | 599 | 601 | 7,700 |
2021/05/06 | 601 | 603 | 598 | 599 | 12,700 |
2021/04/30 | 604 | 606 | 600 | 600 | 6,900 |
2021/04/28 | 611 | 612 | 603 | 603 | 13,900 |
2021/04/27 | 610 | 611 | 609 | 610 | 4,000 |
2021/04/26 | 609 | 611 | 608 | 609 | 6,200 |
2021/04/23 | 605 | 613 | 605 | 608 | 3,000 |
2021/04/22 | 612 | 617 | 605 | 605 | 12,600 |
2021/04/21 | 619 | 619 | 610 | 612 | 7,600 |
2021/04/20 | 608 | 621 | 605 | 619 | 9,700 |
2021/04/19 | 615 | 615 | 610 | 610 | 4,000 |
2021/04/16 | 615 | 616 | 613 | 614 | 2,700 |
2021/04/15 | 621 | 621 | 611 | 615 | 11,100 |
2021/04/14 | 628 | 628 | 619 | 621 | 4,500 |
2021/04/13 | 629 | 632 | 628 | 628 | 6,000 |
2021/04/12 | 626 | 629 | 621 | 629 | 5,100 |
2021/04/09 | 620 | 626 | 620 | 626 | 11,000 |
2021/04/08 | 656 | 656 | 611 | 613 | 32,300 |
2021/04/07 | 660 | 660 | 654 | 657 | 8,100 |
2021/04/06 | 667 | 671 | 661 | 662 | 15,200 |
2021/04/05 | 661 | 665 | 661 | 665 | 9,400 |
2021/04/02 | 673 | 673 | 661 | 661 | 18,400 |
2021/04/01 | 671 | 684 | 663 | 663 | 34,000 |
2021/03/31 | 676 | 687 | 663 | 687 | 50,300 |
2021/03/30 | 699 | 699 | 664 | 677 | 172,700 |
2021/03/29 | 730 | 742 | 727 | 727 | 88,800 |
2021/03/26 | 729 | 733 | 726 | 727 | 27,800 |
2021/03/25 | 724 | 731 | 720 | 725 | 17,000 |
2021/03/24 | 748 | 748 | 724 | 724 | 39,200 |
2021/03/23 | 757 | 757 | 743 | 745 | 19,900 |
2021/03/22 | 750 | 758 | 745 | 755 | 35,200 |
2021/03/19 | 735 | 747 | 735 | 747 | 28,900 |
2021/03/18 | 739 | 743 | 735 | 742 | 31,100 |
2021/03/17 | 748 | 748 | 739 | 742 | 48,400 |
2021/03/16 | 738 | 746 | 733 | 746 | 26,400 |
2021/03/15 | 719 | 742 | 716 | 742 | 30,900 |
2021/03/12 | 718 | 718 | 712 | 714 | 17,500 |
2021/03/11 | 717 | 717 | 712 | 716 | 16,900 |
2021/03/10 | 715 | 716 | 711 | 715 | 45,500 |
2021/03/09 | 710 | 715 | 706 | 715 | 18,800 |
2021/03/08 | 702 | 705 | 700 | 705 | 16,500 |
2021/03/05 | 687 | 700 | 687 | 700 | 20,500 |
2021/03/04 | 700 | 700 | 694 | 699 | 13,800 |
2021/03/03 | 698 | 700 | 695 | 700 | 10,500 |
2021/03/02 | 693 | 696 | 691 | 696 | 19,300 |
2021/03/01 | 693 | 693 | 688 | 693 | 14,800 |
2021/02/26 | 687 | 693 | 687 | 687 | 24,000 |
2021/02/25 | 680 | 689 | 679 | 687 | 13,700 |
2021/02/24 | 673 | 680 | 672 | 680 | 18,900 |
2021/02/22 | 667 | 673 | 667 | 672 | 14,600 |
2021/02/19 | 672 | 672 | 665 | 665 | 14,900 |
2021/02/18 | 669 | 673 | 668 | 671 | 27,900 |
2021/02/17 | 670 | 673 | 668 | 673 | 25,500 |
2021/02/16 | 695 | 700 | 670 | 674 | 27,800 |
2021/02/15 | 681 | 697 | 681 | 697 | 20,000 |
2021/02/12 | 675 | 680 | 673 | 676 | 10,800 |
2021/02/10 | 675 | 677 | 670 | 670 | 7,500 |
2021/02/09 | 673 | 678 | 667 | 674 | 7,400 |
2021/02/08 | 677 | 684 | 673 | 673 | 45,000 |
2021/02/05 | 666 | 668 | 661 | 668 | 12,700 |
2021/02/04 | 651 | 676 | 651 | 665 | 14,000 |
2021/02/03 | 649 | 651 | 647 | 651 | 7,900 |
2021/02/02 | 637 | 644 | 637 | 643 | 7,100 |
2021/02/01 | 630 | 639 | 630 | 637 | 6,100 |
2021/01/29 | 633 | 636 | 630 | 634 | 7,200 |
2021/01/28 | 629 | 633 | 626 | 633 | 13,100 |
2021/01/27 | 624 | 628 | 624 | 625 | 5,600 |
2021/01/26 | 623 | 624 | 622 | 624 | 10,100 |
2021/01/25 | 622 | 624 | 622 | 623 | 6,300 |
2021/01/22 | 620 | 622 | 620 | 620 | 4,400 |
2021/01/21 | 620 | 626 | 620 | 622 | 6,800 |
2021/01/20 | 623 | 624 | 621 | 621 | 4,200 |
2021/01/19 | 622 | 622 | 618 | 618 | 3,300 |
2021/01/18 | 621 | 621 | 618 | 619 | 5,700 |
2021/01/15 | 619 | 620 | 613 | 617 | 10,200 |
2021/01/14 | 615 | 618 | 614 | 618 | 6,200 |
2021/01/13 | 613 | 617 | 611 | 617 | 5,900 |
2021/01/12 | 615 | 615 | 610 | 610 | 12,500 |
2021/01/08 | 611 | 614 | 611 | 612 | 72,400 |
2021/01/07 | 602 | 610 | 602 | 610 | 11,800 |
2021/01/06 | 604 | 604 | 600 | 602 | 4,000 |
2021/01/05 | 596 | 600 | 596 | 599 | 8,500 |
2021/01/04 | 600 | 600 | 595 | 596 | 58,200 |