日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2024/04/26 2,789 2,840 2,765 2,839 213,000
2024/04/25 2,837 2,837 2,785 2,810 167,900
2024/04/24 2,785 2,816 2,764 2,814 333,300
2024/04/23 2,800 2,806 2,757 2,785 315,500
2024/04/22 2,774 2,812 2,753 2,800 308,000
2024/04/19 2,803 2,815 2,718 2,741 396,400
2024/04/18 2,805 2,844 2,798 2,812 304,500
2024/04/17 2,836 2,877 2,802 2,803 669,300
2024/04/16 2,757 2,814 2,741 2,798 509,000
2024/04/15 2,790 2,808 2,753 2,777 251,100
2024/04/12 2,785 2,794 2,755 2,775 278,400
2024/04/11 2,747 2,778 2,731 2,749 248,000
2024/04/10 2,800 2,809 2,748 2,755 326,400
2024/04/09 2,744 2,792 2,737 2,790 363,100
2024/04/08 2,737 2,750 2,704 2,744 272,800
2024/04/05 2,710 2,726 2,652 2,724 375,100
2024/04/04 2,693 2,717 2,678 2,717 403,700
2024/04/03 2,643 2,687 2,640 2,671 384,500
2024/04/02 2,652 2,660 2,641 2,650 361,700
2024/04/01 2,685 2,708 2,649 2,654 358,200
2024/03/29 2,635 2,660 2,633 2,652 379,600
2024/03/28 2,731 2,740 2,642 2,650 647,800
2024/03/27 2,691 2,766 2,690 2,731 553,200
2024/03/26 2,674 2,706 2,642 2,679 532,600
2024/03/25 2,765 2,786 2,695 2,695 658,300
2024/03/22 2,850 2,854 2,752 2,754 808,900
2024/03/21 2,941 2,968 2,841 2,850 594,900
2024/03/19 2,917 2,942 2,874 2,924 408,600
2024/03/18 2,897 2,954 2,888 2,946 383,500
2024/03/15 2,822 2,880 2,807 2,861 304,300
2024/03/14 2,800 2,829 2,788 2,826 201,200
2024/03/13 2,804 2,827 2,775 2,787 342,100
2024/03/12 2,799 2,815 2,757 2,815 169,300
2024/03/11 2,787 2,810 2,754 2,790 288,100
2024/03/08 2,740 2,839 2,714 2,813 417,900
2024/03/07 2,801 2,808 2,759 2,781 269,000
2024/03/06 2,780 2,829 2,755 2,795 420,200
2024/03/05 2,810 2,833 2,786 2,806 359,200
2024/03/04 2,892 2,895 2,822 2,840 337,600
2024/03/01 2,851 2,888 2,834 2,875 594,600
2024/02/29 2,885 2,907 2,836 2,856 844,500
2024/02/28 2,929 2,943 2,892 2,916 527,700
2024/02/27 2,924 2,955 2,881 2,906 657,300
2024/02/26 3,077 3,106 2,915 2,915 996,100
2024/02/22 3,140 3,175 3,040 3,079 1,073,300
2024/02/21 3,180 3,348 3,180 3,200 1,305,800
2024/02/20 3,066 3,147 3,052 3,133 390,400
2024/02/19 3,030 3,075 3,016 3,024 303,000
2024/02/16 3,030 3,088 2,997 3,022 278,500
2024/02/15 3,049 3,117 3,025 3,028 550,700
2024/02/14 2,974 3,059 2,950 3,038 539,700
2024/02/13 2,895 3,001 2,880 2,980 786,900
2024/02/09 2,857 2,900 2,791 2,900 1,818,400
2024/02/08 3,233 3,236 3,147 3,193 618,500
2024/02/07 3,288 3,343 3,172 3,238 1,107,300
2024/02/06 3,097 3,355 3,060 3,323 1,765,400
2024/02/05 3,135 3,146 3,086 3,103 300,300
2024/02/02 3,110 3,181 3,099 3,133 307,600
2024/02/01 3,125 3,125 3,073 3,094 302,000
2024/01/31 3,150 3,150 3,121 3,140 298,400
2024/01/30 3,168 3,192 3,157 3,168 180,200
2024/01/29 3,150 3,168 3,128 3,147 176,800
2024/01/26 3,150 3,186 3,139 3,143 276,300
2024/01/25 3,136 3,159 3,112 3,156 243,500
2024/01/24 3,138 3,141 3,102 3,122 159,300
2024/01/23 3,139 3,155 3,101 3,133 271,900
2024/01/22 3,108 3,139 3,093 3,139 201,800
2024/01/19 3,105 3,107 3,064 3,088 279,800
2024/01/18 3,104 3,108 3,065 3,085 228,700
2024/01/17 3,135 3,147 3,097 3,103 292,100
2024/01/16 3,077 3,132 3,053 3,109 373,400
2024/01/15 3,100 3,118 3,075 3,100 392,200
2024/01/12 3,072 3,132 3,057 3,116 724,100
2024/01/11 3,035 3,045 2,997 3,022 357,800
2024/01/10 2,993 3,016 2,975 2,993 402,400
2024/01/09 2,938 3,013 2,926 3,009 664,500
2024/01/05 2,877 2,907 2,848 2,891 340,200
2024/01/04 2,800 2,893 2,772 2,885 509,300
2023/12/29 2,866 2,884 2,844 2,871 394,200
2023/12/28 2,852 2,853 2,805 2,839 385,300
2023/12/27 2,832 2,895 2,816 2,876 627,100
2023/12/26 2,787 2,828 2,782 2,784 426,600
2023/12/25 2,788 2,812 2,764 2,776 416,100
2023/12/22 2,770 2,817 2,744 2,756 801,600
2023/12/21 2,780 2,797 2,747 2,765 698,000
2023/12/20 2,739 2,815 2,727 2,796 950,800
2023/12/19 2,632 2,724 2,632 2,720 1,065,700
2023/12/18 2,559 2,617 2,527 2,611 510,900
2023/12/15 2,551 2,582 2,536 2,577 488,700
2023/12/14 2,596 2,640 2,564 2,576 616,100
2023/12/13 2,587 2,656 2,587 2,624 748,400
2023/12/12 2,592 2,612 2,565 2,568 587,100
2023/12/11 2,535 2,551 2,507 2,548 370,500
2023/12/08 2,593 2,593 2,528 2,532 473,200
2023/12/07 2,634 2,646 2,595 2,595 455,400
2023/12/06 2,620 2,664 2,618 2,657 365,700
2023/12/05 2,614 2,640 2,599 2,620 375,400
2023/12/04 2,647 2,651 2,609 2,616 275,000
2023/12/01 2,667 2,670 2,635 2,647 382,400
2023/11/30 2,673 2,679 2,637 2,664 647,300
2023/11/29 2,694 2,702 2,673 2,678 290,400
2023/11/28 2,733 2,737 2,673 2,697 465,900
2023/11/27 2,759 2,776 2,728 2,744 432,100
2023/11/24 2,743 2,790 2,723 2,760 643,400
2023/11/22 2,716 2,722 2,684 2,722 458,500
2023/11/21 2,724 2,739 2,695 2,731 387,600
2023/11/20 2,687 2,743 2,674 2,724 482,500
2023/11/17 2,699 2,707 2,670 2,687 466,500
2023/11/16 2,719 2,724 2,690 2,705 624,400
2023/11/15 2,702 2,739 2,663 2,726 431,200
2023/11/14 2,700 2,725 2,682 2,683 340,300
2023/11/13 2,739 2,743 2,683 2,698 474,400
2023/11/10 2,739 2,770 2,711 2,714 410,000
2023/11/09 2,730 2,761 2,707 2,746 701,800
2023/11/08 2,806 2,813 2,744 2,750 581,100
2023/11/07 2,850 2,855 2,762 2,798 977,800
2023/11/06 2,750 2,894 2,704 2,864 1,883,400
2023/11/02 2,910 2,969 2,902 2,950 666,300
2023/11/01 2,935 2,937 2,885 2,891 587,400
2023/10/31 2,865 2,918 2,854 2,885 903,200
2023/10/30 2,898 2,903 2,856 2,872 485,400
2023/10/27 2,925 2,932 2,896 2,906 453,000
2023/10/26 2,938 2,954 2,896 2,897 552,900
2023/10/25 3,007 3,014 2,958 2,969 368,600
2023/10/24 2,950 2,993 2,920 2,981 577,400
2023/10/23 2,979 2,980 2,942 2,953 458,100
2023/10/20 2,990 3,008 2,984 2,996 369,900
2023/10/19 3,030 3,051 3,022 3,024 197,300
2023/10/18 3,070 3,075 3,035 3,067 229,300
2023/10/17 3,034 3,099 3,031 3,075 334,300
2023/10/16 3,020 3,023 2,980 3,003 501,300
2023/10/13 3,093 3,103 3,038 3,050 404,300
2023/10/12 3,094 3,138 3,088 3,133 262,500
2023/10/11 3,109 3,125 3,077 3,088 420,400
2023/10/10 3,106 3,116 3,090 3,109 366,800
2023/10/06 3,071 3,096 3,071 3,077 265,000
2023/10/05 3,004 3,080 3,004 3,076 355,100
2023/10/04 2,990 3,022 2,979 3,004 536,400
2023/10/03 3,034 3,051 3,018 3,025 404,700
2023/10/02 3,019 3,056 3,009 3,035 495,300
2023/09/29 3,015 3,029 2,970 2,992 448,000
2023/09/28 3,083 3,083 2,995 3,018 386,600
2023/09/27 3,036 3,117 3,012 3,104 470,200
2023/09/26 3,080 3,080 3,025 3,056 524,100
2023/09/25 3,177 3,185 3,106 3,122 659,500
2023/09/22 3,028 3,072 3,020 3,051 507,500
2023/09/21 3,108 3,112 3,068 3,071 488,200
2023/09/20 3,170 3,177 3,129 3,138 739,500
2023/09/19 3,184 3,185 3,158 3,185 520,100
2023/09/15 3,210 3,238 3,191 3,213 433,100
2023/09/14 3,210 3,222 3,186 3,210 294,400
2023/09/13 3,158 3,215 3,152 3,203 447,600
2023/09/12 3,217 3,227 3,170 3,179 868,900
2023/09/11 3,250 3,259 3,222 3,236 425,300
2023/09/08 3,237 3,266 3,236 3,261 455,600
2023/09/07 3,300 3,300 3,249 3,270 609,600
2023/09/06 3,323 3,341 3,313 3,327 323,400
2023/09/05 3,347 3,348 3,307 3,329 586,100
2023/09/04 3,420 3,420 3,342 3,363 666,600
2023/09/01 3,425 3,451 3,413 3,429 351,900
2023/08/31 3,400 3,434 3,400 3,427 305,200
2023/08/30 3,412 3,437 3,384 3,408 1,130,600
2023/08/29 3,432 3,432 3,368 3,409 556,300
2023/08/28 3,400 3,439 3,385 3,432 371,800
2023/08/25 3,331 3,403 3,314 3,376 770,000
2023/08/24 3,479 3,479 3,416 3,421 618,000
2023/08/23 3,374 3,494 3,362 3,494 495,300
2023/08/22 3,410 3,415 3,369 3,390 350,000
2023/08/21 3,420 3,440 3,387 3,421 248,000
2023/08/18 3,437 3,452 3,410 3,420 321,200
2023/08/17 3,436 3,479 3,407 3,473 368,500
2023/08/16 3,440 3,445 3,408 3,435 221,100
2023/08/15 3,407 3,485 3,405 3,449 345,500
2023/08/14 3,457 3,458 3,402 3,425 316,700
2023/08/10 3,467 3,490 3,439 3,445 435,300
2023/08/09 3,341 3,483 3,341 3,467 814,400
2023/08/08 3,322 3,373 3,302 3,326 677,900
2023/08/07 3,178 3,329 3,144 3,296 1,172,800
2023/08/04 3,256 3,399 3,193 3,206 1,822,700
2023/08/03 3,345 3,420 3,336 3,396 803,200
2023/08/02 3,410 3,451 3,377 3,388 756,200
2023/08/01 3,495 3,495 3,425 3,442 743,400
2023/07/31 3,535 3,541 3,496 3,521 407,300
2023/07/28 3,452 3,490 3,425 3,483 383,800
2023/07/27 3,404 3,499 3,394 3,491 255,900
2023/07/26 3,430 3,439 3,404 3,427 129,800
2023/07/25 3,430 3,447 3,418 3,438 245,000
2023/07/24 3,447 3,460 3,420 3,443 230,000
2023/07/21 3,434 3,448 3,413 3,441 225,600
2023/07/20 3,475 3,475 3,438 3,449 212,100
2023/07/19 3,463 3,490 3,446 3,490 274,600
2023/07/18 3,415 3,448 3,407 3,440 195,700
2023/07/14 3,408 3,443 3,390 3,420 331,500
2023/07/13 3,366 3,411 3,343 3,409 257,600
2023/07/12 3,375 3,403 3,353 3,366 251,500
2023/07/11 3,399 3,410 3,341 3,354 483,900
2023/07/10 3,431 3,463 3,387 3,390 508,800
2023/07/07 3,425 3,445 3,405 3,426 358,200
2023/07/06 3,455 3,477 3,436 3,454 301,900
2023/07/05 3,535 3,539 3,457 3,486 473,000

このページの先頭へ