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 |
|---|---|---|---|---|---|
| 2024/12/30 | 677 | 702 | 677 | 700 | 22,700 |
| 2024/12/27 | 652 | 682 | 652 | 676 | 27,500 |
| 2024/12/26 | 642 | 658 | 640 | 652 | 48,400 |
| 2024/12/25 | 648 | 649 | 635 | 640 | 27,800 |
| 2024/12/24 | 657 | 657 | 642 | 644 | 37,200 |
| 2024/12/23 | 663 | 664 | 655 | 655 | 16,700 |
| 2024/12/20 | 669 | 669 | 660 | 666 | 6,700 |
| 2024/12/19 | 661 | 673 | 656 | 663 | 15,700 |
| 2024/12/18 | 666 | 675 | 663 | 668 | 14,900 |
| 2024/12/17 | 666 | 676 | 665 | 666 | 11,800 |
| 2024/12/16 | 669 | 685 | 660 | 671 | 14,800 |
| 2024/12/13 | 675 | 675 | 658 | 667 | 11,000 |
| 2024/12/12 | 678 | 687 | 675 | 675 | 11,400 |
| 2024/12/11 | 688 | 688 | 667 | 669 | 12,700 |
| 2024/12/10 | 698 | 698 | 682 | 682 | 17,200 |
| 2024/12/09 | 652 | 701 | 652 | 691 | 47,500 |
| 2024/12/06 | 656 | 656 | 646 | 652 | 11,700 |
| 2024/12/05 | 658 | 661 | 649 | 651 | 12,600 |
| 2024/12/04 | 648 | 653 | 638 | 649 | 24,500 |
| 2024/12/03 | 633 | 650 | 633 | 643 | 14,600 |
| 2024/12/02 | 629 | 633 | 623 | 630 | 12,100 |
| 2024/11/29 | 638 | 638 | 628 | 629 | 6,800 |
| 2024/11/28 | 616 | 647 | 616 | 633 | 19,200 |
| 2024/11/27 | 630 | 636 | 613 | 616 | 14,100 |
| 2024/11/26 | 647 | 654 | 632 | 632 | 22,000 |
| 2024/11/25 | 666 | 666 | 645 | 646 | 19,700 |
| 2024/11/22 | 612 | 652 | 612 | 648 | 34,300 |
| 2024/11/21 | 610 | 616 | 610 | 611 | 7,800 |
| 2024/11/20 | 613 | 623 | 612 | 612 | 10,700 |
| 2024/11/19 | 615 | 622 | 612 | 615 | 7,100 |
| 2024/11/18 | 624 | 624 | 610 | 615 | 19,000 |
| 2024/11/15 | 632 | 634 | 623 | 630 | 15,900 |
| 2024/11/14 | 627 | 653 | 625 | 638 | 26,100 |
| 2024/11/13 | 641 | 642 | 624 | 625 | 40,000 |
| 2024/11/12 | 618 | 663 | 617 | 647 | 55,400 |
| 2024/11/11 | 597 | 602 | 588 | 590 | 14,500 |
| 2024/11/08 | 594 | 594 | 582 | 592 | 15,200 |
| 2024/11/07 | 577 | 594 | 573 | 584 | 14,400 |
| 2024/11/06 | 586 | 589 | 575 | 575 | 18,600 |
| 2024/11/05 | 583 | 586 | 581 | 586 | 6,800 |
| 2024/11/01 | 588 | 592 | 586 | 587 | 14,700 |
| 2024/10/31 | 590 | 604 | 581 | 598 | 21,800 |
| 2024/10/30 | 603 | 609 | 591 | 591 | 95,600 |
| 2024/10/29 | 594 | 618 | 592 | 607 | 18,600 |
| 2024/10/28 | 584 | 588 | 580 | 586 | 13,500 |
| 2024/10/25 | 606 | 606 | 575 | 580 | 21,700 |
| 2024/10/24 | 593 | 614 | 590 | 606 | 12,600 |
| 2024/10/23 | 595 | 598 | 585 | 595 | 22,100 |
| 2024/10/22 | 606 | 606 | 593 | 598 | 22,000 |
| 2024/10/21 | 612 | 613 | 605 | 605 | 10,100 |
| 2024/10/18 | 624 | 624 | 612 | 612 | 11,500 |
| 2024/10/17 | 610 | 630 | 608 | 623 | 16,800 |
| 2024/10/16 | 601 | 614 | 600 | 610 | 10,400 |
| 2024/10/15 | 613 | 613 | 601 | 603 | 12,800 |
| 2024/10/11 | 604 | 615 | 603 | 604 | 19,000 |
| 2024/10/10 | 618 | 620 | 602 | 602 | 36,500 |
| 2024/10/09 | 639 | 639 | 616 | 623 | 23,500 |
| 2024/10/08 | 642 | 645 | 636 | 637 | 11,000 |
| 2024/10/07 | 649 | 652 | 647 | 650 | 8,200 |
| 2024/10/04 | 639 | 648 | 637 | 648 | 12,000 |
| 2024/10/03 | 641 | 652 | 641 | 642 | 9,700 |
| 2024/10/02 | 641 | 648 | 636 | 636 | 8,900 |
| 2024/10/01 | 639 | 656 | 639 | 651 | 10,900 |
| 2024/09/30 | 665 | 665 | 637 | 638 | 21,500 |
| 2024/09/27 | 656 | 665 | 656 | 665 | 17,300 |
| 2024/09/26 | 643 | 653 | 643 | 653 | 14,600 |
| 2024/09/25 | 649 | 651 | 640 | 641 | 20,200 |
| 2024/09/24 | 658 | 660 | 649 | 649 | 9,100 |
| 2024/09/20 | 657 | 663 | 652 | 658 | 9,400 |
| 2024/09/19 | 650 | 653 | 645 | 653 | 6,800 |
| 2024/09/18 | 636 | 649 | 632 | 637 | 17,000 |
| 2024/09/17 | 642 | 649 | 627 | 633 | 14,700 |
| 2024/09/13 | 640 | 658 | 640 | 648 | 15,900 |
| 2024/09/12 | 647 | 650 | 634 | 640 | 21,800 |
| 2024/09/11 | 661 | 661 | 633 | 640 | 9,500 |
| 2024/09/10 | 662 | 673 | 659 | 661 | 7,800 |
| 2024/09/09 | 647 | 665 | 643 | 661 | 11,800 |
| 2024/09/06 | 671 | 671 | 648 | 658 | 15,100 |
| 2024/09/05 | 665 | 673 | 659 | 663 | 18,600 |
| 2024/09/04 | 686 | 686 | 663 | 663 | 32,800 |
| 2024/09/03 | 705 | 710 | 700 | 701 | 5,600 |
| 2024/09/02 | 725 | 725 | 700 | 705 | 14,200 |
| 2024/08/30 | 712 | 725 | 705 | 721 | 19,900 |
| 2024/08/29 | 708 | 710 | 698 | 700 | 11,800 |
| 2024/08/28 | 719 | 720 | 704 | 711 | 10,900 |
| 2024/08/27 | 692 | 719 | 692 | 719 | 17,900 |
| 2024/08/26 | 686 | 695 | 680 | 692 | 11,500 |
| 2024/08/23 | 682 | 687 | 676 | 679 | 10,200 |
| 2024/08/22 | 675 | 688 | 675 | 682 | 12,500 |
| 2024/08/21 | 691 | 691 | 675 | 675 | 9,700 |
| 2024/08/20 | 678 | 697 | 677 | 686 | 22,000 |
| 2024/08/19 | 699 | 699 | 668 | 670 | 30,500 |
| 2024/08/16 | 711 | 711 | 690 | 692 | 35,000 |
| 2024/08/15 | 700 | 704 | 695 | 695 | 15,500 |
| 2024/08/14 | 698 | 712 | 694 | 705 | 13,500 |
| 2024/08/13 | 689 | 712 | 688 | 698 | 24,200 |
| 2024/08/09 | 702 | 712 | 690 | 691 | 21,900 |
| 2024/08/08 | 688 | 692 | 672 | 682 | 23,600 |
| 2024/08/07 | 663 | 721 | 662 | 688 | 58,300 |
| 2024/08/06 | 641 | 701 | 641 | 666 | 68,000 |
| 2024/08/05 | 681 | 691 | 601 | 601 | 109,400 |
| 2024/08/02 | 777 | 779 | 727 | 727 | 73,700 |
| 2024/08/01 | 837 | 839 | 802 | 813 | 23,300 |
| 2024/07/31 | 825 | 841 | 797 | 837 | 46,900 |
| 2024/07/30 | 882 | 882 | 820 | 820 | 98,400 |
| 2024/07/29 | 892 | 892 | 873 | 886 | 22,200 |
| 2024/07/26 | 856 | 893 | 850 | 877 | 50,500 |
| 2024/07/25 | 870 | 873 | 842 | 856 | 78,300 |
| 2024/07/24 | 871 | 890 | 862 | 882 | 67,000 |
| 2024/07/23 | 810 | 935 | 810 | 879 | 258,900 |
| 2024/07/22 | 801 | 820 | 795 | 808 | 20,400 |
| 2024/07/19 | 818 | 818 | 803 | 803 | 16,000 |
| 2024/07/18 | 810 | 826 | 808 | 818 | 14,400 |
| 2024/07/17 | 812 | 817 | 805 | 815 | 9,600 |
| 2024/07/16 | 788 | 815 | 788 | 809 | 19,200 |
| 2024/07/12 | 781 | 804 | 781 | 788 | 18,100 |
| 2024/07/11 | 763 | 789 | 762 | 784 | 26,500 |
| 2024/07/10 | 771 | 779 | 756 | 757 | 47,800 |
| 2024/07/09 | 786 | 795 | 774 | 777 | 24,200 |
| 2024/07/08 | 800 | 816 | 785 | 792 | 24,300 |
| 2024/07/05 | 811 | 820 | 800 | 804 | 19,000 |
| 2024/07/04 | 785 | 819 | 785 | 811 | 39,300 |
| 2024/07/03 | 787 | 793 | 778 | 779 | 27,600 |
| 2024/07/02 | 806 | 808 | 792 | 795 | 26,600 |
| 2024/07/01 | 814 | 819 | 805 | 808 | 23,200 |
| 2024/06/28 | 820 | 824 | 803 | 819 | 19,400 |
| 2024/06/27 | 826 | 827 | 805 | 805 | 14,400 |
| 2024/06/26 | 840 | 840 | 817 | 823 | 44,700 |
| 2024/06/25 | 793 | 829 | 792 | 825 | 56,200 |
| 2024/06/24 | 774 | 793 | 773 | 783 | 25,900 |
| 2024/06/21 | 788 | 795 | 776 | 776 | 43,200 |
| 2024/06/20 | 813 | 821 | 789 | 790 | 72,800 |
| 2024/06/19 | 825 | 835 | 814 | 815 | 55,800 |
| 2024/06/18 | 851 | 860 | 833 | 833 | 31,600 |
| 2024/06/17 | 872 | 872 | 848 | 848 | 32,800 |
| 2024/06/14 | 868 | 880 | 865 | 871 | 21,400 |
| 2024/06/13 | 885 | 885 | 870 | 874 | 38,500 |
| 2024/06/12 | 897 | 905 | 886 | 889 | 14,600 |
| 2024/06/11 | 901 | 915 | 897 | 897 | 28,800 |
| 2024/06/10 | 859 | 894 | 859 | 894 | 26,100 |
| 2024/06/07 | 870 | 878 | 859 | 865 | 25,500 |
| 2024/06/06 | 878 | 879 | 865 | 868 | 13,600 |
| 2024/06/05 | 874 | 883 | 861 | 864 | 33,600 |
| 2024/06/04 | 888 | 898 | 876 | 876 | 22,900 |
| 2024/06/03 | 915 | 915 | 888 | 888 | 23,500 |
| 2024/05/31 | 895 | 910 | 894 | 910 | 22,300 |
| 2024/05/30 | 903 | 909 | 890 | 904 | 23,100 |
| 2024/05/29 | 941 | 946 | 910 | 912 | 31,400 |
| 2024/05/28 | 880 | 942 | 880 | 932 | 60,100 |
| 2024/05/27 | 890 | 894 | 873 | 883 | 38,000 |
| 2024/05/24 | 900 | 903 | 888 | 890 | 54,900 |
| 2024/05/23 | 904 | 924 | 899 | 907 | 35,400 |
| 2024/05/22 | 897 | 943 | 897 | 909 | 69,300 |
| 2024/05/21 | 932 | 936 | 893 | 897 | 70,900 |
| 2024/05/20 | 929 | 937 | 906 | 930 | 82,100 |
| 2024/05/17 | 868 | 929 | 865 | 925 | 91,900 |
| 2024/05/16 | 901 | 917 | 841 | 880 | 285,300 |
| 2024/05/15 | 1,015 | 1,017 | 991 | 991 | 86,500 |
| 2024/05/14 | 1,009 | 1,039 | 1,004 | 1,011 | 67,200 |
| 2024/05/13 | 1,001 | 1,015 | 996 | 1,001 | 32,500 |
| 2024/05/10 | 1,017 | 1,024 | 992 | 1,003 | 78,900 |
| 2024/05/09 | 1,012 | 1,043 | 1,004 | 1,024 | 86,100 |
| 2024/05/08 | 1,045 | 1,046 | 1,005 | 1,011 | 87,600 |
| 2024/05/07 | 1,078 | 1,078 | 1,041 | 1,055 | 108,100 |
| 2024/05/02 | 1,027 | 1,054 | 1,012 | 1,054 | 76,500 |
| 2024/05/01 | 1,030 | 1,050 | 1,022 | 1,025 | 104,600 |
| 2024/04/30 | 976 | 1,033 | 976 | 1,018 | 90,700 |
| 2024/04/26 | 1,000 | 1,013 | 974 | 976 | 144,700 |
| 2024/04/25 | 995 | 1,009 | 990 | 1,000 | 55,600 |
| 2024/04/24 | 1,006 | 1,020 | 995 | 1,001 | 63,800 |
| 2024/04/23 | 1,028 | 1,045 | 997 | 1,002 | 71,200 |
| 2024/04/22 | 1,002 | 1,025 | 990 | 1,019 | 64,500 |
| 2024/04/19 | 1,015 | 1,039 | 995 | 1,007 | 95,900 |
| 2024/04/18 | 1,035 | 1,049 | 1,005 | 1,036 | 75,000 |
| 2024/04/17 | 1,064 | 1,080 | 1,037 | 1,050 | 99,600 |
| 2024/04/16 | 1,119 | 1,119 | 1,056 | 1,059 | 146,900 |
| 2024/04/15 | 1,125 | 1,140 | 1,084 | 1,107 | 163,200 |
| 2024/04/12 | 1,138 | 1,160 | 1,110 | 1,125 | 218,200 |
| 2024/04/11 | 1,055 | 1,121 | 1,054 | 1,116 | 258,900 |
| 2024/04/10 | 1,005 | 1,063 | 992 | 1,055 | 129,700 |
| 2024/04/09 | 988 | 1,007 | 981 | 1,005 | 72,900 |
| 2024/04/08 | 1,017 | 1,031 | 982 | 982 | 129,000 |
| 2024/04/05 | 998 | 1,010 | 970 | 997 | 178,900 |
| 2024/04/04 | 1,005 | 1,045 | 983 | 1,020 | 366,600 |
| 2024/04/03 | 914 | 982 | 914 | 959 | 236,800 |
| 2024/04/02 | 920 | 944 | 896 | 918 | 178,000 |
| 2024/04/01 | 919 | 919 | 866 | 872 | 96,900 |
| 2024/03/29 | 885 | 946 | 885 | 927 | 123,200 |
| 2024/03/28 | 869 | 889 | 860 | 883 | 110,600 |
| 2024/03/27 | 889 | 889 | 869 | 869 | 65,600 |
| 2024/03/26 | 883 | 888 | 877 | 884 | 35,600 |
| 2024/03/25 | 873 | 897 | 870 | 883 | 65,700 |
| 2024/03/22 | 873 | 880 | 860 | 870 | 42,500 |
| 2024/03/21 | 866 | 873 | 855 | 865 | 60,300 |
| 2024/03/19 | 840 | 849 | 832 | 842 | 30,300 |
| 2024/03/18 | 850 | 859 | 836 | 838 | 30,500 |
| 2024/03/15 | 844 | 846 | 834 | 835 | 32,900 |
| 2024/03/14 | 841 | 853 | 831 | 845 | 38,100 |
| 2024/03/13 | 851 | 865 | 837 | 840 | 23,800 |
| 2024/03/12 | 830 | 845 | 821 | 843 | 26,900 |
| 2024/03/11 | 830 | 850 | 820 | 844 | 57,500 |
| 2024/03/08 | 837 | 856 | 835 | 840 | 60,200 |
| 2024/03/07 | 888 | 888 | 846 | 850 | 109,500 |
| 2024/03/06 | 893 | 899 | 876 | 891 | 124,300 |
| 2024/03/05 | 870 | 893 | 862 | 889 | 46,900 |
| 2024/03/04 | 911 | 914 | 871 | 877 | 100,400 |
| 2024/03/01 | 891 | 896 | 870 | 896 | 100,000 |
| 2024/02/29 | 845 | 883 | 834 | 882 | 108,100 |
| 2024/02/28 | 841 | 866 | 830 | 844 | 87,800 |
| 2024/02/27 | 825 | 849 | 825 | 830 | 89,400 |
| 2024/02/26 | 797 | 832 | 796 | 820 | 77,100 |
| 2024/02/22 | 779 | 788 | 773 | 786 | 31,800 |
| 2024/02/21 | 787 | 790 | 765 | 774 | 56,900 |
| 2024/02/20 | 794 | 797 | 778 | 790 | 47,700 |
| 2024/02/19 | 760 | 801 | 755 | 795 | 123,100 |
| 2024/02/16 | 723 | 769 | 723 | 753 | 77,500 |
| 2024/02/15 | 740 | 740 | 719 | 723 | 59,700 |
| 2024/02/14 | 763 | 763 | 732 | 738 | 74,900 |
| 2024/02/13 | 700 | 781 | 680 | 775 | 242,100 |
| 2024/02/09 | 694 | 709 | 691 | 695 | 55,800 |
| 2024/02/08 | 701 | 703 | 688 | 694 | 40,200 |
| 2024/02/07 | 705 | 715 | 701 | 702 | 26,300 |
| 2024/02/06 | 715 | 717 | 702 | 705 | 44,800 |
| 2024/02/05 | 730 | 731 | 709 | 714 | 75,300 |
| 2024/02/02 | 723 | 738 | 720 | 730 | 64,000 |
| 2024/02/01 | 722 | 726 | 716 | 719 | 23,400 |
| 2024/01/31 | 705 | 743 | 704 | 726 | 94,600 |
| 2024/01/30 | 715 | 719 | 702 | 705 | 102,100 |
| 2024/01/29 | 693 | 725 | 693 | 717 | 71,000 |
| 2024/01/26 | 688 | 707 | 684 | 686 | 45,600 |
| 2024/01/25 | 695 | 703 | 689 | 698 | 68,300 |
| 2024/01/24 | 685 | 689 | 676 | 685 | 36,300 |
| 2024/01/23 | 678 | 686 | 673 | 680 | 79,900 |
| 2024/01/22 | 662 | 677 | 653 | 672 | 52,700 |
| 2024/01/19 | 663 | 674 | 652 | 662 | 123,600 |
| 2024/01/18 | 655 | 661 | 652 | 656 | 23,800 |
| 2024/01/17 | 655 | 668 | 653 | 655 | 44,000 |
| 2024/01/16 | 661 | 662 | 650 | 650 | 39,700 |
| 2024/01/15 | 660 | 667 | 658 | 662 | 34,800 |
| 2024/01/12 | 676 | 677 | 658 | 660 | 61,100 |
| 2024/01/11 | 682 | 683 | 675 | 683 | 31,100 |
| 2024/01/10 | 690 | 692 | 678 | 679 | 84,600 |
| 2024/01/09 | 701 | 709 | 688 | 696 | 66,000 |
| 2024/01/05 | 717 | 717 | 695 | 700 | 74,700 |
| 2024/01/04 | 735 | 735 | 711 | 716 | 78,700 |