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
2014/12/30 1,900 1,929 1,897 1,905 224,000
2014/12/29 1,900 1,918 1,883 1,916 414,400
2014/12/26 1,880 1,910 1,877 1,900 276,400
2014/12/25 1,916 1,916 1,872 1,878 522,400
2014/12/24 1,965 1,965 1,897 1,916 961,900
2014/12/22 1,993 2,010 1,964 1,972 290,300
2014/12/19 2,006 2,014 1,989 1,995 369,900
2014/12/18 2,036 2,037 1,988 1,997 289,900
2014/12/17 1,990 2,033 1,990 2,014 293,000
2014/12/16 1,975 2,015 1,975 2,004 284,100
2014/12/15 1,980 2,009 1,971 1,997 223,100
2014/12/12 1,977 2,012 1,971 1,980 356,400
2014/12/11 2,010 2,011 1,943 1,980 581,400
2014/12/10 2,010 2,024 1,993 2,004 501,800
2014/12/09 2,021 2,060 2,018 2,018 403,900
2014/12/08 2,031 2,064 2,021 2,059 302,300
2014/12/05 2,030 2,040 2,022 2,034 267,900
2014/12/04 2,085 2,095 2,043 2,050 324,200
2014/12/03 2,112 2,125 2,067 2,077 507,800
2014/12/02 2,028 2,139 2,025 2,135 490,300
2014/12/01 2,044 2,060 2,020 2,040 301,300
2014/11/28 2,040 2,045 2,008 2,039 255,800
2014/11/27 2,050 2,055 2,028 2,041 192,500
2014/11/26 2,040 2,077 2,036 2,056 137,300
2014/11/25 2,100 2,108 2,036 2,044 271,300
2014/11/21 2,090 2,114 2,075 2,086 210,500
2014/11/20 2,140 2,140 2,054 2,067 368,700
2014/11/19 2,180 2,180 2,109 2,122 322,500
2014/11/18 2,044 2,167 2,036 2,158 525,400
2014/11/17 2,040 2,049 2,007 2,038 371,100
2014/11/14 2,101 2,148 2,023 2,040 442,300
2014/11/13 2,170 2,188 2,132 2,151 266,400
2014/11/12 2,195 2,219 2,131 2,159 764,200
2014/11/11 2,024 2,121 2,018 2,106 518,600
2014/11/10 2,013 2,029 1,992 2,021 507,800
2014/11/07 1,985 2,016 1,979 2,006 329,100
2014/11/06 1,980 2,038 1,977 1,981 257,100
2014/11/05 2,003 2,026 1,966 2,011 404,200
2014/11/04 2,091 2,092 2,035 2,037 335,700
2014/10/31 2,050 2,069 2,010 2,060 318,700
2014/10/30 2,010 2,042 1,961 2,042 396,900
2014/10/29 1,992 2,003 1,971 1,997 190,800
2014/10/28 1,966 1,983 1,944 1,953 122,800
2014/10/27 2,021 2,030 1,971 1,978 200,300
2014/10/24 1,968 2,030 1,948 2,009 597,800
2014/10/23 1,928 1,959 1,903 1,941 352,900
2014/10/22 1,875 1,897 1,826 1,888 374,700
2014/10/21 1,838 1,889 1,790 1,842 1,142,800
2014/10/20 1,989 2,000 1,866 1,892 1,035,800
2014/10/17 2,020 2,050 1,971 1,981 260,500
2014/10/16 2,000 2,048 1,950 2,029 573,000
2014/10/15 2,060 2,070 2,023 2,044 371,400
2014/10/14 2,050 2,099 2,050 2,066 305,400
2014/10/10 2,100 2,139 2,060 2,084 430,000
2014/10/09 2,197 2,236 2,193 2,195 411,000
2014/10/08 2,185 2,215 2,171 2,197 541,900
2014/10/07 2,173 2,220 2,160 2,192 526,200
2014/10/06 2,075 2,186 2,027 2,183 563,600
2014/10/03 2,184 2,211 2,092 2,099 586,300
2014/10/02 2,221 2,248 2,159 2,234 527,400
2014/10/01 2,310 2,346 2,260 2,261 639,500

このページの先頭へ