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 |
|---|---|---|---|---|---|
| 2024/05/02 | 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 |