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 |
---|---|---|---|---|---|
2023/12/29 | 695 | 725 | 694 | 724 | 85,000 |
2023/12/28 | 691 | 709 | 691 | 693 | 38,900 |
2023/12/27 | 681 | 720 | 681 | 689 | 108,400 |
2023/12/26 | 672 | 684 | 672 | 680 | 23,800 |
2023/12/25 | 683 | 684 | 670 | 671 | 38,800 |
2023/12/22 | 681 | 703 | 671 | 680 | 41,700 |
2023/12/21 | 674 | 689 | 667 | 681 | 52,900 |
2023/12/20 | 683 | 703 | 683 | 686 | 70,600 |
2023/12/19 | 700 | 700 | 677 | 682 | 48,500 |
2023/12/18 | 681 | 699 | 674 | 697 | 66,300 |
2023/12/15 | 641 | 680 | 640 | 671 | 81,300 |
2023/12/14 | 658 | 675 | 642 | 644 | 43,600 |
2023/12/13 | 663 | 670 | 648 | 654 | 40,800 |
2023/12/12 | 678 | 678 | 660 | 663 | 43,900 |
2023/12/11 | 640 | 675 | 640 | 674 | 60,000 |
2023/12/08 | 642 | 649 | 626 | 639 | 84,300 |
2023/12/07 | 651 | 664 | 648 | 655 | 32,600 |
2023/12/06 | 667 | 668 | 649 | 655 | 81,700 |
2023/12/05 | 661 | 682 | 659 | 666 | 83,000 |
2023/12/04 | 700 | 706 | 659 | 660 | 121,300 |
2023/12/01 | 699 | 707 | 675 | 692 | 152,700 |
2023/11/30 | 665 | 736 | 644 | 689 | 797,400 |
2023/11/29 | 629 | 660 | 629 | 655 | 131,800 |
2023/11/28 | 616 | 632 | 611 | 627 | 111,900 |
2023/11/27 | 640 | 661 | 621 | 626 | 268,200 |
2023/11/24 | 643 | 702 | 615 | 632 | 1,394,900 |
2023/11/22 | 539 | 614 | 539 | 603 | 219,200 |
2023/11/21 | 533 | 546 | 533 | 539 | 21,200 |
2023/11/20 | 531 | 537 | 531 | 533 | 20,800 |
2023/11/17 | 522 | 537 | 522 | 530 | 17,100 |
2023/11/16 | 527 | 530 | 525 | 527 | 10,600 |
2023/11/15 | 525 | 534 | 520 | 529 | 29,800 |
2023/11/14 | 521 | 524 | 519 | 521 | 9,700 |
2023/11/13 | 531 | 531 | 519 | 519 | 18,100 |
2023/11/10 | 516 | 522 | 509 | 522 | 54,100 |
2023/11/09 | 528 | 538 | 523 | 531 | 51,000 |
2023/11/08 | 538 | 538 | 520 | 523 | 23,500 |
2023/11/07 | 532 | 540 | 531 | 532 | 15,600 |
2023/11/06 | 543 | 547 | 538 | 539 | 13,000 |
2023/11/02 | 538 | 544 | 528 | 532 | 19,900 |
2023/11/01 | 537 | 539 | 533 | 538 | 16,500 |
2023/10/31 | 521 | 531 | 515 | 529 | 32,800 |
2023/10/30 | 533 | 538 | 518 | 518 | 74,200 |
2023/10/27 | 527 | 542 | 527 | 540 | 14,800 |
2023/10/26 | 532 | 534 | 524 | 524 | 19,000 |
2023/10/25 | 524 | 535 | 524 | 532 | 8,200 |
2023/10/24 | 525 | 525 | 508 | 523 | 14,400 |
2023/10/23 | 535 | 535 | 511 | 518 | 43,800 |
2023/10/20 | 529 | 533 | 522 | 529 | 26,800 |
2023/10/19 | 536 | 539 | 530 | 536 | 19,100 |
2023/10/18 | 544 | 546 | 536 | 540 | 20,100 |
2023/10/17 | 536 | 541 | 535 | 537 | 12,500 |
2023/10/16 | 540 | 541 | 531 | 531 | 21,000 |
2023/10/13 | 559 | 561 | 542 | 543 | 28,400 |
2023/10/12 | 560 | 566 | 552 | 563 | 13,300 |
2023/10/11 | 566 | 566 | 556 | 557 | 10,400 |
2023/10/10 | 552 | 571 | 552 | 566 | 31,500 |
2023/10/06 | 550 | 561 | 549 | 554 | 16,800 |
2023/10/05 | 541 | 552 | 541 | 549 | 31,300 |
2023/10/04 | 555 | 555 | 534 | 540 | 63,700 |
2023/10/03 | 577 | 577 | 563 | 563 | 29,300 |
2023/10/02 | 585 | 598 | 579 | 580 | 43,000 |
2023/09/29 | 597 | 597 | 577 | 582 | 35,400 |
2023/09/28 | 588 | 610 | 588 | 595 | 73,400 |
2023/09/27 | 571 | 592 | 564 | 588 | 43,500 |
2023/09/26 | 584 | 586 | 571 | 574 | 36,400 |
2023/09/25 | 588 | 595 | 581 | 583 | 32,700 |
2023/09/22 | 579 | 595 | 577 | 587 | 25,500 |
2023/09/21 | 597 | 602 | 588 | 588 | 44,600 |
2023/09/20 | 580 | 608 | 575 | 601 | 140,100 |
2023/09/19 | 561 | 573 | 559 | 570 | 30,200 |
2023/09/15 | 565 | 569 | 563 | 567 | 21,900 |
2023/09/14 | 557 | 564 | 556 | 562 | 19,100 |
2023/09/13 | 559 | 559 | 552 | 556 | 10,900 |
2023/09/12 | 551 | 560 | 550 | 559 | 20,100 |
2023/09/11 | 560 | 561 | 551 | 554 | 23,700 |
2023/09/08 | 552 | 564 | 552 | 562 | 27,000 |
2023/09/07 | 559 | 566 | 554 | 561 | 39,500 |
2023/09/06 | 574 | 576 | 563 | 566 | 39,400 |
2023/09/05 | 579 | 579 | 567 | 576 | 71,300 |
2023/09/04 | 569 | 583 | 564 | 579 | 82,000 |
2023/09/01 | 549 | 566 | 547 | 554 | 65,800 |
2023/08/31 | 537 | 560 | 523 | 547 | 166,000 |
2023/08/30 | 505 | 510 | 505 | 507 | 14,900 |
2023/08/29 | 511 | 511 | 506 | 509 | 27,500 |
2023/08/28 | 508 | 514 | 508 | 510 | 12,700 |
2023/08/25 | 510 | 516 | 508 | 508 | 23,000 |
2023/08/24 | 514 | 516 | 510 | 512 | 30,200 |
2023/08/23 | 514 | 514 | 506 | 511 | 25,400 |
2023/08/22 | 502 | 511 | 502 | 508 | 13,000 |
2023/08/21 | 495 | 510 | 495 | 502 | 27,600 |
2023/08/18 | 502 | 502 | 495 | 497 | 19,000 |
2023/08/17 | 504 | 504 | 486 | 502 | 42,100 |
2023/08/16 | 508 | 510 | 504 | 504 | 23,200 |
2023/08/15 | 516 | 520 | 508 | 510 | 38,300 |
2023/08/14 | 531 | 531 | 509 | 510 | 59,000 |
2023/08/10 | 540 | 546 | 530 | 536 | 52,900 |
2023/08/09 | 557 | 557 | 545 | 547 | 20,200 |
2023/08/08 | 570 | 573 | 558 | 563 | 18,400 |
2023/08/07 | 570 | 577 | 564 | 573 | 21,800 |
2023/08/04 | 565 | 571 | 561 | 568 | 12,300 |
2023/08/03 | 574 | 574 | 564 | 571 | 39,200 |
2023/08/02 | 589 | 589 | 575 | 575 | 43,500 |
2023/08/01 | 580 | 603 | 577 | 596 | 68,700 |
2023/07/31 | 577 | 583 | 569 | 570 | 38,100 |
2023/07/28 | 605 | 605 | 565 | 567 | 186,800 |
2023/07/27 | 576 | 600 | 576 | 598 | 114,800 |
2023/07/26 | 555 | 582 | 555 | 576 | 122,700 |
2023/07/25 | 550 | 576 | 547 | 550 | 112,600 |
2023/07/24 | 534 | 554 | 534 | 548 | 48,800 |
2023/07/21 | 528 | 538 | 528 | 533 | 17,700 |
2023/07/20 | 542 | 542 | 527 | 530 | 34,800 |
2023/07/19 | 534 | 539 | 532 | 536 | 14,900 |
2023/07/18 | 529 | 543 | 523 | 527 | 29,100 |
2023/07/14 | 545 | 554 | 523 | 525 | 34,800 |
2023/07/13 | 521 | 560 | 507 | 548 | 70,900 |
2023/07/12 | 532 | 534 | 522 | 522 | 22,500 |
2023/07/11 | 539 | 540 | 526 | 534 | 56,100 |
2023/07/10 | 570 | 570 | 538 | 542 | 62,000 |
2023/07/07 | 567 | 575 | 563 | 568 | 48,400 |
2023/07/06 | 598 | 605 | 570 | 579 | 81,600 |
2023/07/05 | 610 | 620 | 594 | 598 | 96,500 |
2023/07/04 | 582 | 616 | 582 | 612 | 94,900 |
2023/07/03 | 578 | 593 | 571 | 581 | 77,200 |
2023/06/30 | 558 | 583 | 553 | 578 | 101,000 |
2023/06/29 | 566 | 566 | 548 | 558 | 35,000 |
2023/06/28 | 561 | 570 | 541 | 557 | 83,800 |
2023/06/27 | 573 | 575 | 550 | 551 | 132,000 |
2023/06/26 | 544 | 558 | 535 | 550 | 112,500 |
2023/06/23 | 518 | 543 | 518 | 526 | 62,800 |
2023/06/22 | 529 | 531 | 511 | 520 | 60,300 |
2023/06/21 | 518 | 552 | 506 | 530 | 193,900 |
2023/06/20 | 486 | 522 | 480 | 520 | 104,300 |
2023/06/19 | 461 | 488 | 461 | 488 | 61,600 |
2023/06/16 | 457 | 458 | 449 | 454 | 14,400 |
2023/06/15 | 456 | 456 | 453 | 453 | 8,100 |
2023/06/14 | 451 | 456 | 448 | 456 | 10,700 |
2023/06/13 | 455 | 457 | 451 | 454 | 11,400 |
2023/06/12 | 441 | 450 | 438 | 450 | 14,100 |
2023/06/09 | 439 | 440 | 437 | 438 | 14,000 |
2023/06/08 | 440 | 442 | 436 | 436 | 7,500 |
2023/06/07 | 440 | 445 | 440 | 440 | 7,800 |
2023/06/06 | 438 | 440 | 438 | 440 | 2,900 |
2023/06/05 | 439 | 439 | 436 | 437 | 9,300 |
2023/06/02 | 434 | 436 | 433 | 433 | 7,100 |
2023/06/01 | 432 | 438 | 432 | 434 | 13,600 |
2023/05/31 | 441 | 441 | 432 | 432 | 12,500 |
2023/05/30 | 444 | 445 | 439 | 439 | 11,100 |
2023/05/29 | 455 | 455 | 443 | 443 | 12,100 |
2023/05/26 | 447 | 450 | 447 | 447 | 7,900 |
2023/05/25 | 442 | 448 | 442 | 447 | 5,800 |
2023/05/24 | 440 | 448 | 440 | 446 | 9,800 |
2023/05/23 | 449 | 453 | 439 | 442 | 47,500 |
2023/05/22 | 456 | 458 | 455 | 456 | 8,500 |
2023/05/19 | 459 | 460 | 453 | 455 | 17,500 |
2023/05/18 | 461 | 462 | 458 | 459 | 20,000 |
2023/05/17 | 462 | 467 | 462 | 462 | 6,700 |
2023/05/16 | 473 | 474 | 462 | 462 | 38,100 |
2023/05/15 | 481 | 482 | 475 | 481 | 27,700 |
2023/05/12 | 477 | 481 | 474 | 478 | 15,400 |
2023/05/11 | 471 | 477 | 471 | 477 | 4,700 |
2023/05/10 | 478 | 478 | 473 | 476 | 9,400 |
2023/05/09 | 475 | 480 | 471 | 480 | 13,400 |
2023/05/08 | 472 | 473 | 470 | 472 | 7,700 |
2023/05/02 | 472 | 473 | 462 | 467 | 34,300 |
2023/05/01 | 472 | 472 | 468 | 472 | 10,100 |
2023/04/28 | 465 | 469 | 463 | 466 | 16,900 |
2023/04/27 | 465 | 468 | 461 | 461 | 65,900 |
2023/04/26 | 469 | 470 | 466 | 467 | 12,300 |
2023/04/25 | 466 | 473 | 466 | 469 | 14,800 |
2023/04/24 | 465 | 468 | 464 | 465 | 7,600 |
2023/04/21 | 467 | 467 | 463 | 463 | 15,400 |
2023/04/20 | 465 | 470 | 463 | 464 | 17,700 |
2023/04/19 | 466 | 468 | 462 | 462 | 13,100 |
2023/04/18 | 464 | 468 | 462 | 465 | 11,500 |
2023/04/17 | 465 | 466 | 461 | 461 | 12,900 |
2023/04/14 | 467 | 467 | 463 | 466 | 12,800 |
2023/04/13 | 468 | 468 | 465 | 467 | 5,100 |
2023/04/12 | 466 | 468 | 462 | 468 | 16,500 |
2023/04/11 | 461 | 465 | 461 | 465 | 13,100 |
2023/04/10 | 453 | 462 | 453 | 461 | 14,100 |
2023/04/07 | 465 | 465 | 450 | 451 | 30,600 |
2023/04/06 | 465 | 468 | 465 | 465 | 13,200 |
2023/04/05 | 465 | 469 | 460 | 465 | 26,800 |
2023/04/04 | 465 | 470 | 461 | 465 | 44,000 |
2023/04/03 | 483 | 483 | 466 | 466 | 42,400 |
2023/03/31 | 489 | 490 | 476 | 482 | 59,700 |
2023/03/30 | 479 | 493 | 468 | 489 | 149,700 |
2023/03/29 | 494 | 497 | 490 | 497 | 44,300 |
2023/03/28 | 490 | 491 | 488 | 491 | 25,800 |
2023/03/27 | 488 | 493 | 483 | 489 | 56,200 |
2023/03/24 | 475 | 483 | 473 | 483 | 13,700 |
2023/03/23 | 476 | 480 | 476 | 480 | 14,300 |
2023/03/22 | 479 | 485 | 476 | 476 | 20,900 |
2023/03/20 | 475 | 478 | 472 | 474 | 24,200 |
2023/03/17 | 476 | 477 | 472 | 474 | 7,700 |
2023/03/16 | 471 | 473 | 468 | 470 | 16,500 |
2023/03/15 | 468 | 476 | 468 | 474 | 9,500 |
2023/03/14 | 475 | 476 | 465 | 465 | 34,400 |
2023/03/13 | 483 | 483 | 466 | 480 | 31,100 |
2023/03/10 | 488 | 490 | 485 | 485 | 22,700 |
2023/03/09 | 488 | 493 | 488 | 489 | 23,900 |
2023/03/08 | 485 | 489 | 483 | 488 | 23,900 |
2023/03/07 | 491 | 496 | 485 | 485 | 31,400 |
2023/03/06 | 483 | 491 | 483 | 489 | 22,300 |
2023/03/03 | 482 | 489 | 478 | 483 | 41,400 |
2023/03/02 | 510 | 510 | 481 | 482 | 99,400 |
2023/03/01 | 482 | 518 | 482 | 510 | 103,200 |
2023/02/28 | 475 | 481 | 474 | 478 | 43,500 |
2023/02/27 | 470 | 473 | 469 | 473 | 17,900 |
2023/02/24 | 469 | 470 | 468 | 469 | 9,500 |
2023/02/22 | 469 | 471 | 466 | 467 | 14,400 |
2023/02/21 | 468 | 469 | 464 | 467 | 14,300 |
2023/02/20 | 470 | 470 | 466 | 466 | 13,500 |
2023/02/17 | 466 | 469 | 464 | 465 | 19,000 |
2023/02/16 | 464 | 468 | 463 | 465 | 21,900 |
2023/02/15 | 457 | 465 | 457 | 462 | 31,100 |
2023/02/14 | 453 | 457 | 450 | 457 | 23,600 |
2023/02/13 | 445 | 449 | 443 | 448 | 16,800 |
2023/02/10 | 444 | 445 | 439 | 440 | 14,400 |
2023/02/09 | 445 | 445 | 441 | 441 | 8,400 |
2023/02/08 | 443 | 444 | 441 | 444 | 9,900 |
2023/02/07 | 444 | 445 | 440 | 442 | 9,700 |
2023/02/06 | 444 | 445 | 440 | 442 | 9,000 |
2023/02/03 | 441 | 442 | 440 | 442 | 7,300 |
2023/02/02 | 442 | 442 | 438 | 441 | 8,900 |
2023/02/01 | 440 | 441 | 437 | 441 | 9,700 |
2023/01/31 | 433 | 435 | 430 | 435 | 9,000 |
2023/01/30 | 437 | 440 | 425 | 425 | 64,800 |
2023/01/27 | 434 | 437 | 434 | 437 | 15,700 |
2023/01/26 | 434 | 434 | 432 | 434 | 8,800 |
2023/01/25 | 432 | 433 | 431 | 432 | 9,300 |
2023/01/24 | 432 | 433 | 430 | 432 | 14,400 |
2023/01/23 | 432 | 432 | 430 | 431 | 13,700 |
2023/01/20 | 430 | 432 | 429 | 430 | 7,300 |
2023/01/19 | 425 | 432 | 425 | 429 | 9,400 |
2023/01/18 | 425 | 431 | 424 | 428 | 13,500 |
2023/01/17 | 419 | 426 | 418 | 425 | 9,800 |
2023/01/16 | 420 | 422 | 418 | 421 | 10,800 |
2023/01/13 | 422 | 426 | 420 | 420 | 11,800 |
2023/01/12 | 425 | 425 | 420 | 420 | 7,800 |
2023/01/11 | 423 | 425 | 422 | 425 | 7,300 |
2023/01/10 | 421 | 422 | 417 | 421 | 7,700 |
2023/01/06 | 414 | 416 | 411 | 414 | 9,100 |
2023/01/05 | 415 | 415 | 410 | 410 | 9,400 |
2023/01/04 | 420 | 423 | 415 | 415 | 9,000 |