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 |
|---|---|---|---|---|---|
| 2026/03/27 | 3,663 | 3,825 | 3,635 | 3,825 | 1,427,600 |
| 2026/03/26 | 3,576 | 3,624 | 3,562 | 3,624 | 826,900 |
| 2026/03/25 | 3,460 | 3,562 | 3,460 | 3,562 | 932,200 |
| 2026/03/24 | 3,440 | 3,463 | 3,371 | 3,426 | 1,096,800 |
| 2026/03/23 | 3,270 | 3,397 | 3,264 | 3,397 | 2,191,400 |
| 2026/03/19 | 3,123 | 3,189 | 3,121 | 3,136 | 915,900 |
| 2026/03/18 | 3,131 | 3,198 | 3,113 | 3,180 | 653,000 |
| 2026/03/17 | 3,194 | 3,240 | 3,193 | 3,222 | 382,600 |
| 2026/03/16 | 3,170 | 3,215 | 3,154 | 3,190 | 345,400 |
| 2026/03/13 | 3,127 | 3,226 | 3,127 | 3,165 | 611,200 |
| 2026/03/12 | 3,136 | 3,164 | 3,123 | 3,160 | 505,300 |
| 2026/03/11 | 3,122 | 3,192 | 3,122 | 3,173 | 304,400 |
| 2026/03/10 | 3,184 | 3,190 | 3,138 | 3,142 | 388,500 |
| 2026/03/09 | 3,090 | 3,180 | 3,066 | 3,160 | 791,600 |
| 2026/03/06 | 3,050 | 3,164 | 3,039 | 3,149 | 608,700 |
| 2026/03/05 | 3,093 | 3,134 | 3,053 | 3,062 | 483,800 |
| 2026/03/04 | 3,053 | 3,076 | 3,008 | 3,050 | 960,100 |
| 2026/03/03 | 3,038 | 3,111 | 3,026 | 3,050 | 780,400 |
| 2026/03/02 | 2,900 | 3,066 | 2,883 | 3,038 | 1,461,600 |
| 2026/02/27 | 2,899 | 2,900 | 2,848 | 2,896 | 721,600 |
| 2026/02/26 | 2,835 | 2,900 | 2,807 | 2,871 | 1,030,700 |
| 2026/02/25 | 2,770 | 2,831 | 2,758 | 2,787 | 857,900 |
| 2026/02/24 | 2,754 | 2,754 | 2,702 | 2,729 | 904,800 |
| 2026/02/20 | 2,768 | 2,818 | 2,746 | 2,789 | 1,503,800 |
| 2026/02/19 | 2,769 | 2,791 | 2,710 | 2,742 | 1,064,200 |
| 2026/02/18 | 2,906 | 2,915 | 2,766 | 2,771 | 1,386,400 |
| 2026/02/17 | 3,038 | 3,056 | 2,922 | 2,924 | 738,000 |
| 2026/02/16 | 2,941 | 3,030 | 2,929 | 3,002 | 1,280,500 |
| 2026/02/13 | 2,999 | 3,029 | 2,924 | 2,969 | 1,649,300 |
| 2026/02/12 | 3,151 | 3,162 | 3,083 | 3,139 | 790,200 |
| 2026/02/10 | 3,155 | 3,225 | 3,149 | 3,189 | 586,000 |
| 2026/02/09 | 3,179 | 3,208 | 3,117 | 3,118 | 694,100 |
| 2026/02/06 | 3,164 | 3,183 | 3,120 | 3,162 | 506,700 |
| 2026/02/05 | 3,180 | 3,197 | 3,130 | 3,190 | 496,000 |
| 2026/02/04 | 3,226 | 3,233 | 3,112 | 3,128 | 1,076,400 |
| 2026/02/03 | 3,266 | 3,288 | 3,256 | 3,272 | 514,400 |
| 2026/02/02 | 3,262 | 3,321 | 3,250 | 3,280 | 468,900 |
| 2026/01/30 | 3,221 | 3,283 | 3,210 | 3,268 | 373,100 |
| 2026/01/29 | 3,220 | 3,267 | 3,213 | 3,246 | 421,400 |
| 2026/01/28 | 3,222 | 3,263 | 3,215 | 3,250 | 534,900 |
| 2026/01/27 | 3,250 | 3,268 | 3,215 | 3,215 | 431,800 |
| 2026/01/26 | 3,228 | 3,264 | 3,216 | 3,251 | 507,100 |
| 2026/01/23 | 3,252 | 3,279 | 3,239 | 3,254 | 493,200 |
| 2026/01/22 | 3,217 | 3,244 | 3,209 | 3,227 | 431,700 |
| 2026/01/21 | 3,222 | 3,239 | 3,210 | 3,211 | 517,500 |
| 2026/01/20 | 3,240 | 3,326 | 3,226 | 3,250 | 484,200 |
| 2026/01/19 | 3,293 | 3,297 | 3,231 | 3,247 | 592,300 |
| 2026/01/16 | 3,317 | 3,370 | 3,296 | 3,304 | 579,300 |
| 2026/01/15 | 3,280 | 3,378 | 3,249 | 3,323 | 692,700 |
| 2026/01/14 | 3,250 | 3,276 | 3,224 | 3,269 | 723,000 |
| 2026/01/13 | 3,250 | 3,313 | 3,237 | 3,280 | 688,600 |
| 2026/01/09 | 3,215 | 3,261 | 3,202 | 3,232 | 649,500 |
| 2026/01/08 | 3,177 | 3,238 | 3,167 | 3,238 | 641,600 |
| 2026/01/07 | 3,164 | 3,199 | 3,140 | 3,166 | 564,700 |
| 2026/01/06 | 3,133 | 3,214 | 3,126 | 3,200 | 569,800 |
| 2026/01/05 | 3,161 | 3,181 | 3,088 | 3,126 | 661,100 |
| 2025/12/30 | 3,188 | 3,195 | 3,166 | 3,176 | 471,200 |
| 2025/12/29 | 3,179 | 3,184 | 3,161 | 3,175 | 270,900 |
| 2025/12/26 | 3,172 | 3,194 | 3,164 | 3,172 | 395,400 |
| 2025/12/25 | 3,165 | 3,184 | 3,137 | 3,168 | 239,100 |
| 2025/12/24 | 3,076 | 3,139 | 3,058 | 3,128 | 476,700 |
| 2025/12/23 | 3,038 | 3,120 | 3,033 | 3,076 | 515,000 |
| 2025/12/22 | 3,127 | 3,135 | 3,037 | 3,040 | 515,400 |
| 2025/12/19 | 3,123 | 3,143 | 3,114 | 3,120 | 467,800 |
| 2025/12/18 | 3,121 | 3,130 | 3,095 | 3,121 | 453,700 |
| 2025/12/17 | 3,185 | 3,196 | 3,141 | 3,141 | 523,500 |
| 2025/12/16 | 3,176 | 3,215 | 3,156 | 3,188 | 432,100 |
| 2025/12/15 | 3,180 | 3,218 | 3,168 | 3,177 | 400,300 |
| 2025/12/12 | 3,114 | 3,168 | 3,107 | 3,168 | 602,400 |
| 2025/12/11 | 3,140 | 3,164 | 3,054 | 3,084 | 451,300 |
| 2025/12/10 | 3,149 | 3,183 | 3,137 | 3,173 | 392,500 |
| 2025/12/09 | 3,255 | 3,265 | 3,124 | 3,138 | 612,400 |
| 2025/12/08 | 3,203 | 3,278 | 3,202 | 3,257 | 459,000 |
| 2025/12/05 | 3,200 | 3,230 | 3,178 | 3,210 | 403,700 |
| 2025/12/04 | 3,130 | 3,224 | 3,130 | 3,199 | 516,500 |
| 2025/12/03 | 3,175 | 3,192 | 3,120 | 3,138 | 580,500 |
| 2025/12/02 | 3,270 | 3,296 | 3,181 | 3,197 | 602,300 |
| 2025/12/01 | 3,283 | 3,310 | 3,273 | 3,285 | 237,500 |
| 2025/11/28 | 3,301 | 3,319 | 3,291 | 3,311 | 221,700 |
| 2025/11/27 | 3,270 | 3,309 | 3,261 | 3,301 | 318,800 |
| 2025/11/26 | 3,230 | 3,264 | 3,208 | 3,259 | 415,700 |
| 2025/11/25 | 3,248 | 3,264 | 3,203 | 3,211 | 353,600 |
| 2025/11/21 | 3,169 | 3,247 | 3,169 | 3,245 | 448,100 |
| 2025/11/20 | 3,175 | 3,216 | 3,169 | 3,169 | 358,900 |
| 2025/11/19 | 3,180 | 3,216 | 3,167 | 3,175 | 426,100 |
| 2025/11/18 | 3,248 | 3,255 | 3,168 | 3,168 | 421,400 |
| 2025/11/17 | 3,244 | 3,261 | 3,188 | 3,251 | 445,000 |
| 2025/11/14 | 3,271 | 3,286 | 3,222 | 3,244 | 339,000 |
| 2025/11/13 | 3,308 | 3,316 | 3,249 | 3,271 | 438,700 |
| 2025/11/12 | 3,211 | 3,317 | 3,207 | 3,314 | 578,000 |
| 2025/11/11 | 3,165 | 3,228 | 3,152 | 3,177 | 732,400 |
| 2025/11/10 | 3,050 | 3,176 | 3,050 | 3,176 | 1,216,000 |
| 2025/11/07 | 3,041 | 3,080 | 3,005 | 3,041 | 3,022,500 |
| 2025/11/06 | 3,443 | 3,463 | 3,342 | 3,342 | 920,400 |
| 2025/11/05 | 3,470 | 3,477 | 3,398 | 3,415 | 507,200 |
| 2025/11/04 | 3,412 | 3,503 | 3,412 | 3,467 | 472,400 |
| 2025/10/31 | 3,449 | 3,475 | 3,430 | 3,453 | 326,100 |
| 2025/10/30 | 3,360 | 3,430 | 3,353 | 3,406 | 976,100 |
| 2025/10/29 | 3,435 | 3,445 | 3,385 | 3,385 | 567,700 |
| 2025/10/28 | 3,495 | 3,503 | 3,434 | 3,435 | 439,200 |
| 2025/10/27 | 3,460 | 3,499 | 3,456 | 3,481 | 478,700 |
| 2025/10/24 | 3,508 | 3,515 | 3,439 | 3,439 | 555,700 |
| 2025/10/23 | 3,500 | 3,515 | 3,477 | 3,490 | 390,700 |
| 2025/10/22 | 3,532 | 3,545 | 3,488 | 3,500 | 463,100 |
| 2025/10/21 | 3,510 | 3,543 | 3,502 | 3,521 | 340,500 |
| 2025/10/20 | 3,521 | 3,544 | 3,503 | 3,512 | 356,500 |
| 2025/10/17 | 3,518 | 3,522 | 3,461 | 3,466 | 352,500 |
| 2025/10/16 | 3,510 | 3,520 | 3,486 | 3,520 | 515,400 |
| 2025/10/15 | 3,521 | 3,544 | 3,509 | 3,519 | 473,100 |
| 2025/10/14 | 3,480 | 3,538 | 3,476 | 3,538 | 740,700 |
| 2025/10/10 | 3,561 | 3,595 | 3,526 | 3,538 | 835,600 |
| 2025/10/09 | 3,538 | 3,624 | 3,537 | 3,623 | 894,800 |
| 2025/10/08 | 3,551 | 3,591 | 3,530 | 3,537 | 494,100 |
| 2025/10/07 | 3,603 | 3,606 | 3,547 | 3,570 | 486,700 |
| 2025/10/06 | 3,634 | 3,639 | 3,571 | 3,603 | 453,200 |
| 2025/10/03 | 3,541 | 3,626 | 3,530 | 3,579 | 403,000 |
| 2025/10/02 | 3,548 | 3,560 | 3,506 | 3,512 | 588,500 |
| 2025/10/01 | 3,612 | 3,640 | 3,553 | 3,560 | 537,900 |
| 2025/09/30 | 3,529 | 3,607 | 3,515 | 3,607 | 871,800 |
| 2025/09/29 | 3,583 | 3,605 | 3,515 | 3,515 | 609,700 |
| 2025/09/26 | 3,597 | 3,604 | 3,567 | 3,600 | 686,500 |
| 2025/09/25 | 3,564 | 3,575 | 3,536 | 3,557 | 678,100 |
| 2025/09/24 | 3,579 | 3,603 | 3,531 | 3,563 | 790,200 |
| 2025/09/22 | 3,562 | 3,588 | 3,521 | 3,563 | 721,700 |
| 2025/09/19 | 3,530 | 3,573 | 3,494 | 3,555 | 1,003,400 |
| 2025/09/18 | 3,500 | 3,528 | 3,465 | 3,520 | 587,300 |
| 2025/09/17 | 3,421 | 3,499 | 3,417 | 3,457 | 717,300 |
| 2025/09/16 | 3,402 | 3,452 | 3,375 | 3,390 | 320,600 |
| 2025/09/12 | 3,381 | 3,408 | 3,367 | 3,403 | 485,100 |
| 2025/09/11 | 3,389 | 3,408 | 3,354 | 3,403 | 542,300 |
| 2025/09/10 | 3,358 | 3,428 | 3,326 | 3,407 | 616,900 |
| 2025/09/09 | 3,325 | 3,358 | 3,316 | 3,340 | 582,700 |
| 2025/09/08 | 3,319 | 3,363 | 3,292 | 3,295 | 618,400 |
| 2025/09/05 | 3,320 | 3,347 | 3,288 | 3,319 | 707,900 |
| 2025/09/04 | 3,279 | 3,294 | 3,232 | 3,285 | 665,400 |
| 2025/09/03 | 3,309 | 3,314 | 3,269 | 3,276 | 681,100 |
| 2025/09/02 | 3,409 | 3,425 | 3,338 | 3,342 | 517,400 |
| 2025/09/01 | 3,379 | 3,421 | 3,362 | 3,379 | 439,200 |
| 2025/08/29 | 3,387 | 3,430 | 3,380 | 3,390 | 588,700 |
| 2025/08/28 | 3,435 | 3,435 | 3,381 | 3,399 | 607,500 |
| 2025/08/27 | 3,460 | 3,464 | 3,420 | 3,426 | 565,700 |
| 2025/08/26 | 3,492 | 3,515 | 3,465 | 3,465 | 437,500 |
| 2025/08/25 | 3,480 | 3,502 | 3,453 | 3,491 | 431,300 |
| 2025/08/22 | 3,471 | 3,494 | 3,450 | 3,481 | 420,300 |
| 2025/08/21 | 3,485 | 3,490 | 3,433 | 3,451 | 751,000 |
| 2025/08/20 | 3,575 | 3,579 | 3,496 | 3,498 | 743,100 |
| 2025/08/19 | 3,660 | 3,678 | 3,592 | 3,598 | 625,100 |
| 2025/08/18 | 3,662 | 3,701 | 3,583 | 3,679 | 1,006,700 |
| 2025/08/15 | 3,577 | 3,616 | 3,560 | 3,591 | 1,039,300 |
| 2025/08/14 | 3,545 | 3,658 | 3,528 | 3,564 | 1,187,500 |
| 2025/08/13 | 3,480 | 3,594 | 3,454 | 3,519 | 1,318,300 |
| 2025/08/12 | 3,425 | 3,482 | 3,412 | 3,448 | 1,670,200 |
| 2025/08/08 | 3,445 | 3,480 | 3,345 | 3,406 | 4,745,100 |
| 2025/08/07 | 3,770 | 3,839 | 3,725 | 3,795 | 920,900 |
| 2025/08/06 | 3,698 | 3,767 | 3,696 | 3,741 | 539,100 |
| 2025/08/05 | 3,746 | 3,759 | 3,675 | 3,709 | 550,000 |
| 2025/08/04 | 3,706 | 3,756 | 3,693 | 3,720 | 551,800 |
| 2025/08/01 | 3,706 | 3,780 | 3,661 | 3,776 | 769,300 |
| 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 |