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
2019/12/30 2,094 2,100 2,055 2,091 313,400
2019/12/27 2,070 2,137 2,051 2,108 646,200
2019/12/26 2,059 2,063 2,030 2,058 311,400
2019/12/25 2,020 2,075 2,007 2,061 410,400
2019/12/24 2,005 2,026 2,002 2,007 215,800
2019/12/23 2,016 2,026 1,978 2,000 296,100
2019/12/20 1,950 2,019 1,949 2,002 726,400
2019/12/19 1,912 1,940 1,900 1,924 210,100
2019/12/18 1,950 1,950 1,888 1,906 344,700
2019/12/17 1,940 1,959 1,923 1,940 349,100
2019/12/16 1,940 1,966 1,923 1,935 468,700
2019/12/13 1,910 1,950 1,909 1,911 489,500
2019/12/12 1,913 1,913 1,874 1,891 281,500
2019/12/11 1,910 1,920 1,888 1,913 378,600
2019/12/10 1,864 1,919 1,857 1,910 613,000
2019/12/09 1,844 1,868 1,824 1,848 285,200
2019/12/06 1,830 1,844 1,804 1,822 347,000
2019/12/05 1,850 1,870 1,797 1,815 571,400
2019/12/04 1,820 1,844 1,803 1,843 598,000
2019/12/03 1,756 1,827 1,750 1,820 782,000
2019/12/02 1,700 1,781 1,695 1,776 769,100
2019/11/29 1,675 1,684 1,656 1,676 214,700
2019/11/28 1,693 1,693 1,653 1,675 246,200
2019/11/27 1,667 1,690 1,664 1,684 219,400
2019/11/26 1,684 1,684 1,640 1,656 522,100
2019/11/25 1,729 1,742 1,685 1,689 402,000
2019/11/22 1,670 1,723 1,668 1,694 423,500
2019/11/21 1,747 1,756 1,677 1,696 761,500
2019/11/20 1,641 1,735 1,641 1,731 1,311,500
2019/11/19 1,560 1,638 1,559 1,636 893,600
2019/11/18 1,591 1,592 1,539 1,547 546,700
2019/11/15 1,689 1,689 1,570 1,591 1,958,200
2019/11/14 1,511 1,531 1,481 1,499 515,300
2019/11/13 1,520 1,520 1,497 1,503 202,900
2019/11/12 1,499 1,528 1,491 1,526 235,000
2019/11/11 1,486 1,521 1,486 1,507 263,900
2019/11/08 1,494 1,494 1,467 1,475 213,000
2019/11/07 1,492 1,494 1,471 1,478 217,100
2019/11/06 1,518 1,518 1,483 1,492 238,500
2019/11/05 1,516 1,518 1,498 1,505 200,800
2019/11/01 1,538 1,541 1,507 1,518 208,100
2019/10/31 1,550 1,559 1,523 1,555 258,700
2019/10/30 1,510 1,543 1,504 1,541 521,800
2019/10/29 1,502 1,528 1,494 1,502 245,300
2019/10/28 1,510 1,515 1,478 1,487 224,900
2019/10/25 1,498 1,508 1,486 1,507 182,500
2019/10/24 1,525 1,525 1,505 1,508 136,000
2019/10/23 1,503 1,519 1,489 1,518 223,100
2019/10/21 1,492 1,510 1,490 1,498 169,700
2019/10/18 1,498 1,516 1,477 1,489 208,700
2019/10/17 1,504 1,517 1,491 1,502 179,600
2019/10/16 1,507 1,512 1,490 1,499 141,000
2019/10/15 1,517 1,517 1,494 1,504 199,800
2019/10/11 1,502 1,511 1,479 1,495 189,300
2019/10/10 1,547 1,547 1,502 1,513 139,600
2019/10/09 1,526 1,549 1,518 1,547 175,300
2019/10/08 1,555 1,565 1,537 1,542 146,600
2019/10/07 1,553 1,557 1,537 1,549 97,500
2019/10/04 1,534 1,565 1,527 1,560 174,700
2019/10/03 1,514 1,538 1,514 1,535 112,400
2019/10/02 1,525 1,560 1,514 1,548 210,700
2019/10/01 1,523 1,542 1,512 1,533 165,900
2019/09/30 1,539 1,539 1,496 1,511 227,700
2019/09/27 1,573 1,573 1,516 1,531 293,600
2019/09/26 1,574 1,579 1,552 1,573 300,500
2019/09/25 1,550 1,573 1,545 1,563 184,200
2019/09/24 1,560 1,565 1,542 1,551 205,000
2019/09/20 1,563 1,574 1,535 1,568 337,100
2019/09/19 1,523 1,559 1,518 1,552 344,400
2019/09/18 1,534 1,537 1,496 1,500 231,600
2019/09/17 1,503 1,535 1,475 1,529 343,200
2019/09/13 1,494 1,508 1,471 1,507 348,300
2019/09/12 1,520 1,522 1,492 1,494 270,100
2019/09/11 1,511 1,517 1,468 1,515 388,200
2019/09/10 1,572 1,572 1,502 1,510 305,800
2019/09/09 1,574 1,584 1,558 1,580 177,000
2019/09/06 1,572 1,592 1,571 1,581 179,800
2019/09/05 1,571 1,584 1,559 1,564 226,900
2019/09/04 1,567 1,571 1,546 1,555 259,700
2019/09/03 1,605 1,609 1,574 1,578 278,400
2019/09/02 1,579 1,635 1,570 1,617 298,000
2019/08/30 1,599 1,603 1,575 1,586 266,800
2019/08/29 1,597 1,620 1,570 1,585 232,500
2019/08/28 1,579 1,584 1,560 1,575 147,900
2019/08/27 1,568 1,587 1,555 1,574 191,000
2019/08/26 1,544 1,569 1,523 1,552 348,100
2019/08/23 1,575 1,590 1,563 1,584 238,600
2019/08/22 1,547 1,566 1,528 1,564 247,800
2019/08/21 1,521 1,537 1,505 1,526 342,500
2019/08/20 1,525 1,554 1,512 1,540 402,600
2019/08/19 1,505 1,537 1,497 1,515 311,100
2019/08/16 1,468 1,532 1,464 1,494 446,300
2019/08/15 1,481 1,491 1,418 1,486 623,300
2019/08/14 1,540 1,557 1,520 1,543 464,300
2019/08/13 1,620 1,627 1,565 1,572 1,187,500
2019/08/09 1,586 1,678 1,581 1,655 1,900,000
2019/08/08 1,396 1,439 1,393 1,416 260,100
2019/08/07 1,393 1,424 1,392 1,409 233,300
2019/08/06 1,345 1,403 1,338 1,400 175,200
2019/08/05 1,399 1,402 1,361 1,380 193,600
2019/08/02 1,402 1,437 1,402 1,419 340,500
2019/08/01 1,387 1,432 1,387 1,426 208,200
2019/07/31 1,372 1,406 1,364 1,389 411,200
2019/07/30 1,410 1,420 1,402 1,402 224,500
2019/07/29 1,405 1,424 1,402 1,417 181,400
2019/07/26 1,393 1,406 1,387 1,401 180,200
2019/07/25 1,391 1,404 1,381 1,396 312,000
2019/07/24 1,419 1,420 1,368 1,380 408,700
2019/07/23 1,396 1,416 1,383 1,409 165,100
2019/07/22 1,422 1,425 1,394 1,395 175,400
2019/07/19 1,397 1,427 1,391 1,422 199,200
2019/07/18 1,411 1,414 1,379 1,382 298,200
2019/07/17 1,416 1,420 1,397 1,400 271,500
2019/07/16 1,438 1,438 1,411 1,423 379,400
2019/07/12 1,473 1,473 1,442 1,449 164,400
2019/07/11 1,467 1,475 1,460 1,466 140,500
2019/07/10 1,435 1,481 1,430 1,472 350,900
2019/07/09 1,417 1,440 1,409 1,435 306,100
2019/07/08 1,432 1,436 1,400 1,401 186,100
2019/07/05 1,440 1,451 1,431 1,444 163,700
2019/07/04 1,439 1,443 1,417 1,424 210,700
2019/07/03 1,461 1,464 1,429 1,430 150,200
2019/07/02 1,483 1,484 1,459 1,461 137,100
2019/07/01 1,478 1,485 1,459 1,479 268,100
2019/06/28 1,462 1,475 1,453 1,458 222,000
2019/06/27 1,441 1,462 1,435 1,462 146,200
2019/06/26 1,442 1,452 1,420 1,448 253,400
2019/06/25 1,425 1,478 1,425 1,461 353,000
2019/06/24 1,384 1,425 1,384 1,421 276,600
2019/06/21 1,414 1,414 1,376 1,383 377,900
2019/06/20 1,423 1,425 1,412 1,418 151,200
2019/06/19 1,410 1,425 1,408 1,421 247,900
2019/06/18 1,417 1,422 1,394 1,395 136,500
2019/06/17 1,440 1,440 1,413 1,415 129,200
2019/06/14 1,438 1,445 1,419 1,444 160,200
2019/06/13 1,432 1,443 1,418 1,434 195,200
2019/06/12 1,447 1,447 1,422 1,435 340,600
2019/06/11 1,466 1,466 1,447 1,460 120,700
2019/06/10 1,468 1,470 1,449 1,463 133,700
2019/06/07 1,474 1,478 1,445 1,452 159,500
2019/06/06 1,485 1,487 1,469 1,469 117,300
2019/06/05 1,468 1,489 1,461 1,489 190,800
2019/06/04 1,449 1,464 1,433 1,449 189,300
2019/06/03 1,422 1,453 1,422 1,443 265,200
2019/05/31 1,439 1,444 1,422 1,442 190,500
2019/05/30 1,446 1,463 1,439 1,453 414,300
2019/05/29 1,456 1,474 1,449 1,455 206,100
2019/05/28 1,479 1,486 1,466 1,467 374,000
2019/05/27 1,495 1,495 1,477 1,483 174,800
2019/05/24 1,476 1,495 1,466 1,495 285,700
2019/05/23 1,466 1,482 1,464 1,476 205,700
2019/05/22 1,465 1,484 1,462 1,478 465,500
2019/05/21 1,455 1,482 1,453 1,465 613,900
2019/05/20 1,395 1,450 1,392 1,447 527,300
2019/05/17 1,397 1,398 1,376 1,391 322,700
2019/05/16 1,321 1,394 1,320 1,387 576,500
2019/05/15 1,366 1,367 1,280 1,320 972,800
2019/05/14 1,355 1,396 1,345 1,396 317,700
2019/05/13 1,344 1,388 1,334 1,385 262,100
2019/05/10 1,328 1,358 1,316 1,358 387,100
2019/05/09 1,364 1,370 1,322 1,326 357,600
2019/05/08 1,374 1,390 1,364 1,387 275,300
2019/05/07 1,373 1,396 1,351 1,395 281,700
2019/04/26 1,400 1,403 1,388 1,400 284,600
2019/04/25 1,391 1,403 1,388 1,395 170,400
2019/04/24 1,399 1,400 1,371 1,373 278,600
2019/04/23 1,377 1,405 1,368 1,402 289,400
2019/04/22 1,360 1,385 1,351 1,382 164,700
2019/04/19 1,340 1,366 1,340 1,364 232,100
2019/04/18 1,370 1,374 1,341 1,344 352,400
2019/04/17 1,380 1,390 1,362 1,370 248,900
2019/04/16 1,393 1,396 1,374 1,388 359,000
2019/04/15 1,358 1,399 1,358 1,395 431,500
2019/04/12 1,338 1,344 1,316 1,336 335,700
2019/04/11 1,302 1,337 1,292 1,329 468,500
2019/04/10 1,265 1,296 1,263 1,287 292,400
2019/04/09 1,284 1,286 1,260 1,264 181,400
2019/04/08 1,278 1,283 1,252 1,271 233,900
2019/04/05 1,260 1,293 1,256 1,273 485,000
2019/04/04 1,265 1,265 1,229 1,231 218,200
2019/04/03 1,266 1,297 1,263 1,274 441,300
2019/04/02 1,240 1,258 1,214 1,254 550,400
2019/04/01 1,189 1,224 1,188 1,198 287,700
2019/03/29 1,185 1,186 1,155 1,167 271,800
2019/03/28 1,205 1,260 1,189 1,190 481,200
2019/03/27 1,199 1,200 1,174 1,185 412,600
2019/03/26 1,197 1,221 1,188 1,219 364,200
2019/03/25 1,195 1,197 1,176 1,183 308,300
2019/03/22 1,169 1,206 1,168 1,198 243,200
2019/03/20 1,167 1,174 1,153 1,166 182,400
2019/03/19 1,167 1,177 1,152 1,172 143,400
2019/03/18 1,170 1,178 1,160 1,167 210,400
2019/03/15 1,176 1,192 1,167 1,172 243,600
2019/03/14 1,214 1,224 1,172 1,172 337,700
2019/03/13 1,227 1,244 1,207 1,217 309,000
2019/03/12 1,206 1,224 1,200 1,216 274,900
2019/03/11 1,187 1,201 1,174 1,187 346,300
2019/03/08 1,196 1,208 1,183 1,187 215,700
2019/03/07 1,220 1,224 1,203 1,221 246,200
2019/03/06 1,239 1,249 1,228 1,229 152,000
2019/03/05 1,234 1,248 1,230 1,246 156,500
2019/03/04 1,237 1,240 1,224 1,237 135,600
2019/03/01 1,218 1,242 1,215 1,234 270,400
2019/02/28 1,222 1,243 1,218 1,228 331,800
2019/02/27 1,224 1,232 1,214 1,219 236,900
2019/02/26 1,258 1,259 1,210 1,211 355,300
2019/02/25 1,260 1,272 1,248 1,259 354,700
2019/02/22 1,210 1,272 1,200 1,250 856,400
2019/02/21 1,150 1,247 1,148 1,227 990,800
2019/02/20 1,129 1,133 1,116 1,120 164,200
2019/02/19 1,119 1,147 1,118 1,119 638,600
2019/02/18 1,084 1,117 1,084 1,107 463,400
2019/02/15 1,132 1,132 1,076 1,082 614,400
2019/02/14 1,160 1,185 1,122 1,144 1,195,900
2019/02/13 1,209 1,211 1,177 1,186 343,800
2019/02/12 1,183 1,200 1,178 1,200 326,400
2019/02/08 1,173 1,188 1,155 1,164 237,200
2019/02/07 1,180 1,189 1,171 1,189 256,600
2019/02/06 1,193 1,198 1,181 1,187 141,200
2019/02/05 1,187 1,192 1,179 1,185 104,700
2019/02/04 1,195 1,196 1,183 1,191 126,600
2019/02/01 1,191 1,195 1,174 1,181 149,300
2019/01/31 1,178 1,190 1,164 1,178 147,000
2019/01/30 1,177 1,192 1,157 1,159 207,600
2019/01/29 1,152 1,168 1,139 1,166 131,000
2019/01/28 1,165 1,167 1,146 1,146 82,900
2019/01/25 1,177 1,187 1,166 1,166 110,700
2019/01/24 1,171 1,172 1,151 1,160 154,300
2019/01/23 1,155 1,165 1,150 1,150 125,700
2019/01/22 1,177 1,177 1,153 1,175 110,700
2019/01/21 1,181 1,182 1,168 1,170 75,600
2019/01/18 1,157 1,178 1,155 1,173 123,000
2019/01/17 1,172 1,179 1,151 1,160 148,500
2019/01/16 1,173 1,188 1,162 1,167 140,500
2019/01/15 1,131 1,176 1,119 1,168 292,900
2019/01/11 1,166 1,177 1,151 1,153 116,200
2019/01/10 1,184 1,194 1,158 1,161 248,400
2019/01/09 1,225 1,230 1,205 1,213 120,400
2019/01/08 1,215 1,230 1,204 1,212 154,500
2019/01/07 1,202 1,214 1,194 1,208 139,300
2019/01/04 1,139 1,178 1,133 1,172 298,700

このページの先頭へ