ＫＡＤＯＫＡＷＡ(9468)の株価時系列情報
ＫＡＤＯＫＡＷＡ(9468)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 3,701 | 3,715 | 3,672 | 3,694 | 545,700 |
| 2025/07/30 | 3,714 | 3,714 | 3,647 | 3,691 | 690,300 |
| 2025/07/29 | 3,661 | 3,723 | 3,646 | 3,723 | 536,100 |
| 2025/07/28 | 3,725 | 3,735 | 3,660 | 3,689 | 837,700 |
| 2025/07/25 | 3,795 | 3,796 | 3,710 | 3,768 | 680,200 |
| 2025/07/24 | 3,769 | 3,804 | 3,692 | 3,748 | 683,000 |
| 2025/07/23 | 3,760 | 3,765 | 3,687 | 3,744 | 868,000 |
| 2025/07/22 | 3,812 | 3,841 | 3,749 | 3,759 | 466,500 |
| 2025/07/18 | 3,823 | 3,828 | 3,762 | 3,783 | 388,800 |
| 2025/07/17 | 3,750 | 3,801 | 3,732 | 3,790 | 469,000 |
| 2025/07/16 | 3,737 | 3,795 | 3,720 | 3,761 | 316,600 |
| 2025/07/15 | 3,812 | 3,813 | 3,737 | 3,737 | 518,900 |
| 2025/07/14 | 3,808 | 3,826 | 3,771 | 3,792 | 415,800 |
| 2025/07/11 | 3,930 | 3,945 | 3,837 | 3,837 | 524,300 |
| 2025/07/10 | 3,905 | 3,913 | 3,855 | 3,912 | 395,900 |
| 2025/07/09 | 3,805 | 3,930 | 3,800 | 3,912 | 410,700 |
| 2025/07/08 | 3,874 | 3,876 | 3,810 | 3,846 | 431,800 |
| 2025/07/07 | 3,830 | 3,909 | 3,828 | 3,863 | 258,200 |
| 2025/07/04 | 3,897 | 3,909 | 3,850 | 3,859 | 304,100 |
| 2025/07/03 | 3,852 | 3,902 | 3,800 | 3,854 | 514,000 |
| 2025/07/02 | 3,947 | 3,974 | 3,898 | 3,921 | 477,100 |
| 2025/07/01 | 3,960 | 4,100 | 3,960 | 4,007 | 434,600 |
| 2025/06/30 | 4,030 | 4,083 | 4,003 | 4,003 | 514,700 |
| 2025/06/27 | 3,961 | 4,036 | 3,961 | 4,028 | 344,500 |
| 2025/06/26 | 3,990 | 4,046 | 3,945 | 4,000 | 546,200 |
| 2025/06/25 | 3,982 | 4,036 | 3,914 | 4,028 | 442,900 |
| 2025/06/24 | 3,999 | 4,117 | 3,942 | 3,985 | 1,035,800 |
| 2025/06/23 | 3,933 | 3,982 | 3,871 | 3,871 | 519,700 |
| 2025/06/20 | 3,995 | 4,030 | 3,959 | 3,996 | 1,055,900 |
| 2025/06/19 | 3,988 | 4,065 | 3,954 | 4,065 | 663,000 |
| 2025/06/18 | 3,881 | 3,980 | 3,875 | 3,950 | 641,900 |
| 2025/06/17 | 3,829 | 3,908 | 3,809 | 3,864 | 399,500 |
| 2025/06/16 | 3,790 | 3,853 | 3,737 | 3,829 | 453,400 |
| 2025/06/13 | 3,741 | 3,866 | 3,709 | 3,818 | 1,126,200 |
| 2025/06/12 | 3,683 | 3,701 | 3,659 | 3,700 | 335,900 |
| 2025/06/11 | 3,719 | 3,719 | 3,653 | 3,656 | 298,300 |
| 2025/06/10 | 3,705 | 3,727 | 3,662 | 3,710 | 494,500 |
| 2025/06/09 | 3,640 | 3,704 | 3,617 | 3,704 | 512,500 |
| 2025/06/06 | 3,707 | 3,742 | 3,683 | 3,683 | 455,300 |
| 2025/06/05 | 3,720 | 3,768 | 3,672 | 3,716 | 571,100 |
| 2025/06/04 | 3,649 | 3,730 | 3,622 | 3,715 | 695,900 |
| 2025/06/03 | 3,553 | 3,593 | 3,535 | 3,583 | 520,700 |
| 2025/06/02 | 3,637 | 3,644 | 3,550 | 3,571 | 671,000 |
| 2025/05/30 | 3,560 | 3,584 | 3,527 | 3,575 | 1,156,000 |
| 2025/05/29 | 3,637 | 3,637 | 3,505 | 3,567 | 1,701,200 |
| 2025/05/28 | 3,801 | 3,812 | 3,663 | 3,663 | 822,400 |
| 2025/05/27 | 3,780 | 3,843 | 3,776 | 3,800 | 384,600 |
| 2025/05/26 | 3,835 | 3,844 | 3,740 | 3,789 | 462,100 |
| 2025/05/23 | 3,796 | 3,940 | 3,768 | 3,838 | 1,476,200 |
| 2025/05/22 | 3,693 | 3,749 | 3,665 | 3,687 | 452,600 |
| 2025/05/21 | 3,844 | 3,844 | 3,725 | 3,757 | 398,400 |
| 2025/05/20 | 3,906 | 3,944 | 3,771 | 3,806 | 566,400 |
| 2025/05/19 | 3,960 | 3,990 | 3,871 | 3,914 | 832,500 |
| 2025/05/16 | 3,769 | 4,040 | 3,740 | 4,016 | 1,165,100 |
| 2025/05/15 | 3,692 | 3,732 | 3,656 | 3,707 | 405,000 |
| 2025/05/14 | 3,796 | 3,811 | 3,701 | 3,757 | 769,200 |
| 2025/05/13 | 3,599 | 3,804 | 3,583 | 3,761 | 881,600 |
| 2025/05/12 | 3,512 | 3,613 | 3,505 | 3,571 | 856,100 |
| 2025/05/09 | 3,482 | 3,594 | 3,417 | 3,503 | 1,425,500 |
| 2025/05/08 | 3,599 | 3,603 | 3,479 | 3,552 | 1,165,500 |
| 2025/05/07 | 3,688 | 3,697 | 3,593 | 3,619 | 1,023,000 |
| 2025/05/02 | 3,703 | 3,742 | 3,664 | 3,703 | 557,300 |
| 2025/05/01 | 3,696 | 3,788 | 3,640 | 3,751 | 734,000 |
| 2025/04/30 | 3,730 | 3,845 | 3,714 | 3,836 | 630,600 |
| 2025/04/28 | 3,741 | 3,747 | 3,706 | 3,724 | 337,300 |
| 2025/04/25 | 3,650 | 3,754 | 3,638 | 3,746 | 489,900 |
| 2025/04/24 | 3,732 | 3,745 | 3,658 | 3,674 | 559,300 |
| 2025/04/23 | 3,859 | 3,872 | 3,735 | 3,775 | 571,800 |
| 2025/04/22 | 3,860 | 3,860 | 3,801 | 3,820 | 394,200 |
| 2025/04/21 | 3,899 | 3,922 | 3,842 | 3,865 | 668,000 |
| 2025/04/18 | 3,814 | 3,871 | 3,795 | 3,866 | 546,600 |
| 2025/04/17 | 3,751 | 3,852 | 3,751 | 3,813 | 512,500 |
| 2025/04/16 | 3,880 | 3,880 | 3,779 | 3,818 | 442,400 |
| 2025/04/15 | 3,873 | 3,889 | 3,842 | 3,857 | 524,300 |
| 2025/04/14 | 3,942 | 3,983 | 3,854 | 3,873 | 705,500 |
| 2025/04/11 | 3,900 | 3,913 | 3,808 | 3,872 | 1,196,900 |
| 2025/04/10 | 3,812 | 3,944 | 3,734 | 3,930 | 1,373,700 |
| 2025/04/09 | 3,615 | 3,736 | 3,605 | 3,668 | 850,800 |
| 2025/04/08 | 3,584 | 3,701 | 3,562 | 3,612 | 742,100 |
| 2025/04/07 | 3,371 | 3,584 | 3,361 | 3,485 | 1,185,800 |
| 2025/04/04 | 3,760 | 3,844 | 3,653 | 3,721 | 1,237,900 |
| 2025/04/03 | 3,711 | 3,879 | 3,711 | 3,808 | 2,346,400 |
| 2025/04/02 | 3,594 | 3,678 | 3,535 | 3,614 | 752,500 |
| 2025/04/01 | 3,525 | 3,590 | 3,525 | 3,528 | 334,000 |
| 2025/03/31 | 3,557 | 3,590 | 3,502 | 3,554 | 467,400 |
| 2025/03/28 | 3,637 | 3,675 | 3,585 | 3,623 | 497,300 |
| 2025/03/27 | 3,632 | 3,749 | 3,618 | 3,658 | 960,000 |
| 2025/03/26 | 3,590 | 3,720 | 3,568 | 3,633 | 1,540,000 |
| 2025/03/25 | 3,673 | 3,718 | 3,553 | 3,585 | 1,408,000 |
| 2025/03/24 | 3,689 | 3,714 | 3,609 | 3,655 | 589,300 |
| 2025/03/21 | 3,446 | 3,663 | 3,446 | 3,619 | 2,392,400 |
| 2025/03/19 | 3,452 | 3,524 | 3,450 | 3,482 | 671,300 |
| 2025/03/18 | 3,460 | 3,487 | 3,433 | 3,441 | 349,900 |
| 2025/03/17 | 3,395 | 3,447 | 3,348 | 3,436 | 620,000 |
| 2025/03/14 | 3,366 | 3,405 | 3,351 | 3,377 | 549,800 |
| 2025/03/13 | 3,454 | 3,498 | 3,394 | 3,394 | 425,500 |
| 2025/03/12 | 3,316 | 3,429 | 3,290 | 3,404 | 551,800 |
| 2025/03/11 | 3,343 | 3,368 | 3,229 | 3,302 | 722,600 |
| 2025/03/10 | 3,500 | 3,502 | 3,372 | 3,375 | 612,000 |
| 2025/03/07 | 3,507 | 3,538 | 3,492 | 3,501 | 606,800 |
| 2025/03/06 | 3,541 | 3,587 | 3,502 | 3,577 | 639,000 |
| 2025/03/05 | 3,583 | 3,630 | 3,535 | 3,562 | 506,500 |
| 2025/03/04 | 3,598 | 3,644 | 3,495 | 3,583 | 765,700 |
| 2025/03/03 | 3,540 | 3,581 | 3,470 | 3,509 | 606,600 |
| 2025/02/28 | 3,518 | 3,550 | 3,468 | 3,470 | 443,300 |
| 2025/02/27 | 3,554 | 3,572 | 3,517 | 3,551 | 790,800 |
| 2025/02/26 | 3,627 | 3,634 | 3,555 | 3,568 | 337,000 |
| 2025/02/25 | 3,587 | 3,628 | 3,570 | 3,628 | 418,100 |
| 2025/02/21 | 3,656 | 3,704 | 3,644 | 3,657 | 434,200 |
| 2025/02/20 | 3,622 | 3,689 | 3,591 | 3,678 | 438,400 |
| 2025/02/19 | 3,674 | 3,685 | 3,580 | 3,662 | 486,800 |
| 2025/02/18 | 3,750 | 3,750 | 3,632 | 3,661 | 548,100 |
| 2025/02/17 | 3,730 | 3,830 | 3,698 | 3,750 | 724,100 |
| 2025/02/14 | 3,700 | 3,734 | 3,651 | 3,677 | 629,700 |
| 2025/02/13 | 3,599 | 3,677 | 3,582 | 3,638 | 763,300 |
| 2025/02/12 | 3,521 | 3,557 | 3,475 | 3,532 | 567,600 |
| 2025/02/10 | 3,534 | 3,570 | 3,463 | 3,494 | 798,000 |
| 2025/02/07 | 3,508 | 3,710 | 3,461 | 3,540 | 2,297,100 |
| 2025/02/06 | 3,250 | 3,337 | 3,243 | 3,320 | 881,700 |
| 2025/02/05 | 3,204 | 3,305 | 3,194 | 3,250 | 920,300 |
| 2025/02/04 | 3,234 | 3,254 | 3,195 | 3,204 | 657,200 |
| 2025/02/03 | 3,242 | 3,243 | 3,190 | 3,203 | 895,300 |
| 2025/01/31 | 3,255 | 3,295 | 3,238 | 3,288 | 401,100 |
| 2025/01/30 | 3,280 | 3,310 | 3,250 | 3,265 | 377,000 |
| 2025/01/29 | 3,285 | 3,310 | 3,249 | 3,260 | 419,100 |
| 2025/01/28 | 3,216 | 3,269 | 3,197 | 3,250 | 662,400 |
| 2025/01/27 | 3,263 | 3,267 | 3,226 | 3,247 | 429,100 |
| 2025/01/24 | 3,248 | 3,264 | 3,215 | 3,241 | 684,800 |
| 2025/01/23 | 3,205 | 3,235 | 3,203 | 3,212 | 525,600 |
| 2025/01/22 | 3,225 | 3,231 | 3,180 | 3,196 | 539,400 |
| 2025/01/21 | 3,189 | 3,212 | 3,166 | 3,200 | 360,300 |
| 2025/01/20 | 3,193 | 3,215 | 3,172 | 3,173 | 321,100 |
| 2025/01/17 | 3,181 | 3,207 | 3,167 | 3,195 | 488,400 |
| 2025/01/16 | 3,235 | 3,242 | 3,183 | 3,183 | 590,900 |
| 2025/01/15 | 3,150 | 3,208 | 3,136 | 3,195 | 609,900 |
| 2025/01/14 | 3,140 | 3,165 | 3,076 | 3,131 | 897,800 |
| 2025/01/10 | 3,190 | 3,204 | 3,165 | 3,170 | 488,400 |
| 2025/01/09 | 3,201 | 3,224 | 3,154 | 3,200 | 654,700 |
| 2025/01/08 | 3,218 | 3,227 | 3,187 | 3,216 | 708,600 |
| 2025/01/07 | 3,196 | 3,315 | 3,152 | 3,230 | 1,649,300 |
| 2025/01/06 | 3,142 | 3,193 | 3,125 | 3,142 | 1,165,200 |
| 2024/12/30 | 3,174 | 3,201 | 3,121 | 3,144 | 1,230,800 |
| 2024/12/27 | 3,130 | 3,140 | 3,070 | 3,122 | 1,245,600 |
| 2024/12/26 | 3,135 | 3,189 | 3,128 | 3,150 | 1,832,200 |
| 2024/12/25 | 3,060 | 3,148 | 3,056 | 3,126 | 1,902,300 |
| 2024/12/24 | 3,103 | 3,135 | 3,028 | 3,058 | 3,769,200 |
| 2024/12/23 | 3,076 | 3,225 | 3,061 | 3,114 | 11,590,200 |
| 2024/12/20 | 3,689 | 3,689 | 3,689 | 3,689 | 138,500 |
| 2024/12/19 | 4,350 | 4,420 | 4,336 | 4,389 | 469,600 |
| 2024/12/18 | 4,423 | 4,442 | 4,346 | 4,355 | 616,000 |
| 2024/12/17 | 4,460 | 4,488 | 4,440 | 4,454 | 492,200 |
| 2024/12/16 | 4,445 | 4,498 | 4,380 | 4,475 | 527,300 |
| 2024/12/13 | 4,350 | 4,552 | 4,347 | 4,487 | 1,694,200 |
| 2024/12/12 | 4,350 | 4,426 | 4,332 | 4,374 | 1,127,400 |
| 2024/12/11 | 4,399 | 4,415 | 4,342 | 4,364 | 912,800 |
| 2024/12/10 | 4,438 | 4,438 | 4,368 | 4,404 | 869,400 |
| 2024/12/09 | 4,448 | 4,505 | 4,420 | 4,453 | 738,100 |
| 2024/12/06 | 4,427 | 4,470 | 4,402 | 4,462 | 646,000 |
| 2024/12/05 | 4,510 | 4,520 | 4,442 | 4,475 | 747,500 |
| 2024/12/04 | 4,438 | 4,533 | 4,415 | 4,505 | 1,165,400 |
| 2024/12/03 | 4,400 | 4,450 | 4,381 | 4,450 | 645,900 |
| 2024/12/02 | 4,350 | 4,402 | 4,317 | 4,384 | 578,400 |
| 2024/11/29 | 4,300 | 4,363 | 4,276 | 4,335 | 705,400 |
| 2024/11/28 | 4,320 | 4,390 | 4,288 | 4,312 | 1,066,500 |
| 2024/11/27 | 4,440 | 4,450 | 4,355 | 4,390 | 1,046,900 |
| 2024/11/26 | 4,455 | 4,484 | 4,338 | 4,454 | 1,754,700 |
| 2024/11/25 | 4,344 | 4,518 | 4,237 | 4,465 | 3,048,400 |
| 2024/11/22 | 4,081 | 4,328 | 4,055 | 4,291 | 4,460,500 |
| 2024/11/21 | 4,219 | 4,232 | 4,084 | 4,128 | 5,203,900 |
| 2024/11/20 | 4,350 | 4,445 | 4,230 | 4,346 | 11,948,600 |
| 2024/11/19 | 3,032 | 3,745 | 2,991 | 3,745 | 528,400 |
| 2024/11/18 | 2,990 | 3,057 | 2,986 | 3,045 | 635,400 |
| 2024/11/15 | 2,943 | 3,026 | 2,934 | 3,020 | 802,500 |
| 2024/11/14 | 2,930 | 2,973 | 2,910 | 2,926 | 778,000 |
| 2024/11/13 | 2,978 | 2,981 | 2,895 | 2,930 | 608,700 |
| 2024/11/12 | 2,980 | 3,013 | 2,932 | 2,980 | 1,210,200 |
| 2024/11/11 | 2,897 | 3,000 | 2,887 | 3,000 | 1,613,700 |
| 2024/11/08 | 3,005 | 3,079 | 2,861 | 2,865 | 2,057,700 |
| 2024/11/07 | 3,294 | 3,332 | 3,250 | 3,285 | 625,700 |
| 2024/11/06 | 3,224 | 3,343 | 3,217 | 3,309 | 362,000 |
| 2024/11/05 | 3,252 | 3,312 | 3,230 | 3,290 | 329,600 |
| 2024/11/01 | 3,300 | 3,357 | 3,290 | 3,306 | 247,800 |
| 2024/10/31 | 3,319 | 3,356 | 3,311 | 3,343 | 357,800 |
| 2024/10/30 | 3,333 | 3,389 | 3,333 | 3,369 | 703,700 |
| 2024/10/29 | 3,248 | 3,301 | 3,217 | 3,291 | 271,300 |
| 2024/10/28 | 3,199 | 3,271 | 3,186 | 3,248 | 362,600 |
| 2024/10/25 | 3,216 | 3,224 | 3,140 | 3,175 | 380,700 |
| 2024/10/24 | 3,338 | 3,389 | 3,210 | 3,223 | 1,062,800 |
| 2024/10/23 | 3,243 | 3,255 | 3,193 | 3,210 | 529,900 |
| 2024/10/22 | 3,373 | 3,376 | 3,238 | 3,258 | 653,900 |
| 2024/10/21 | 3,416 | 3,431 | 3,365 | 3,377 | 280,200 |
| 2024/10/18 | 3,433 | 3,434 | 3,374 | 3,377 | 214,300 |
| 2024/10/17 | 3,430 | 3,447 | 3,379 | 3,412 | 540,400 |
| 2024/10/16 | 3,355 | 3,442 | 3,352 | 3,419 | 599,000 |
| 2024/10/15 | 3,337 | 3,383 | 3,317 | 3,366 | 344,000 |
| 2024/10/11 | 3,312 | 3,324 | 3,288 | 3,300 | 293,900 |
| 2024/10/10 | 3,374 | 3,374 | 3,312 | 3,324 | 310,700 |
| 2024/10/09 | 3,355 | 3,398 | 3,338 | 3,342 | 338,100 |
| 2024/10/08 | 3,260 | 3,345 | 3,259 | 3,345 | 355,600 |
| 2024/10/07 | 3,322 | 3,344 | 3,291 | 3,315 | 602,700 |