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 |
---|---|---|---|---|---|
2020/12/30 | 3,755 | 3,815 | 3,710 | 3,745 | 162,500 |
2020/12/29 | 3,670 | 3,750 | 3,630 | 3,750 | 141,800 |
2020/12/28 | 3,630 | 3,680 | 3,620 | 3,645 | 127,500 |
2020/12/25 | 3,615 | 3,640 | 3,545 | 3,620 | 96,000 |
2020/12/24 | 3,590 | 3,600 | 3,550 | 3,575 | 94,000 |
2020/12/23 | 3,515 | 3,550 | 3,490 | 3,545 | 119,100 |
2020/12/22 | 3,595 | 3,615 | 3,520 | 3,530 | 152,300 |
2020/12/21 | 3,700 | 3,730 | 3,610 | 3,630 | 135,300 |
2020/12/18 | 3,765 | 3,780 | 3,680 | 3,690 | 314,900 |
2020/12/17 | 3,610 | 3,695 | 3,560 | 3,695 | 170,300 |
2020/12/16 | 3,570 | 3,635 | 3,540 | 3,590 | 228,400 |
2020/12/15 | 3,735 | 3,770 | 3,520 | 3,575 | 272,800 |
2020/12/14 | 3,790 | 3,810 | 3,730 | 3,730 | 156,800 |
2020/12/11 | 3,615 | 3,820 | 3,615 | 3,795 | 435,400 |
2020/12/10 | 3,430 | 3,570 | 3,430 | 3,545 | 315,800 |
2020/12/09 | 3,380 | 3,450 | 3,325 | 3,395 | 224,200 |
2020/12/08 | 3,255 | 3,355 | 3,225 | 3,340 | 176,500 |
2020/12/07 | 3,270 | 3,285 | 3,185 | 3,235 | 136,300 |
2020/12/04 | 3,245 | 3,285 | 3,210 | 3,225 | 136,500 |
2020/12/03 | 3,310 | 3,325 | 3,240 | 3,255 | 145,000 |
2020/12/02 | 3,390 | 3,390 | 3,290 | 3,315 | 249,800 |
2020/12/01 | 3,345 | 3,375 | 3,305 | 3,375 | 160,800 |
2020/11/30 | 3,310 | 3,330 | 3,255 | 3,310 | 233,500 |
2020/11/27 | 3,275 | 3,320 | 3,215 | 3,270 | 230,700 |
2020/11/26 | 3,225 | 3,290 | 3,200 | 3,280 | 216,100 |
2020/11/25 | 3,295 | 3,340 | 3,225 | 3,240 | 188,600 |
2020/11/24 | 3,245 | 3,290 | 3,210 | 3,250 | 223,900 |
2020/11/20 | 3,100 | 3,170 | 3,100 | 3,155 | 139,700 |
2020/11/19 | 3,115 | 3,135 | 3,080 | 3,100 | 132,700 |
2020/11/18 | 3,140 | 3,160 | 3,100 | 3,100 | 158,600 |
2020/11/17 | 3,200 | 3,205 | 3,100 | 3,140 | 236,200 |
2020/11/16 | 3,260 | 3,270 | 3,185 | 3,240 | 203,600 |
2020/11/13 | 3,255 | 3,285 | 3,190 | 3,210 | 191,700 |
2020/11/12 | 3,240 | 3,285 | 3,210 | 3,245 | 154,800 |
2020/11/11 | 3,155 | 3,210 | 3,105 | 3,210 | 275,600 |
2020/11/10 | 3,280 | 3,290 | 3,175 | 3,185 | 310,800 |
2020/11/09 | 3,310 | 3,390 | 3,275 | 3,350 | 196,200 |
2020/11/06 | 3,320 | 3,360 | 3,255 | 3,305 | 249,400 |
2020/11/05 | 3,180 | 3,380 | 3,140 | 3,370 | 431,600 |
2020/11/04 | 3,180 | 3,250 | 3,130 | 3,205 | 318,700 |
2020/11/02 | 3,090 | 3,320 | 3,090 | 3,180 | 457,200 |
2020/10/30 | 3,260 | 3,400 | 3,130 | 3,160 | 1,026,100 |
2020/10/29 | 2,843 | 2,925 | 2,817 | 2,897 | 348,800 |
2020/10/28 | 2,841 | 2,949 | 2,813 | 2,893 | 336,800 |
2020/10/27 | 2,700 | 2,781 | 2,656 | 2,754 | 226,700 |
2020/10/26 | 2,795 | 2,811 | 2,743 | 2,747 | 221,600 |
2020/10/23 | 2,776 | 2,793 | 2,727 | 2,774 | 213,500 |
2020/10/22 | 2,805 | 2,829 | 2,740 | 2,750 | 274,100 |
2020/10/21 | 2,872 | 2,888 | 2,830 | 2,837 | 192,600 |
2020/10/20 | 2,901 | 2,914 | 2,874 | 2,885 | 155,800 |
2020/10/19 | 2,904 | 2,933 | 2,876 | 2,901 | 122,800 |
2020/10/16 | 2,888 | 2,901 | 2,833 | 2,867 | 225,700 |
2020/10/15 | 2,966 | 2,971 | 2,894 | 2,908 | 270,400 |
2020/10/14 | 2,969 | 2,993 | 2,941 | 2,969 | 211,400 |
2020/10/13 | 2,980 | 3,035 | 2,956 | 2,978 | 222,900 |
2020/10/12 | 2,983 | 2,992 | 2,946 | 2,978 | 192,200 |
2020/10/09 | 2,918 | 2,981 | 2,918 | 2,976 | 151,000 |
2020/10/08 | 2,917 | 2,959 | 2,902 | 2,945 | 192,600 |
2020/10/07 | 2,849 | 2,898 | 2,815 | 2,890 | 223,700 |
2020/10/06 | 2,932 | 2,942 | 2,840 | 2,870 | 275,500 |
2020/10/05 | 2,831 | 2,910 | 2,786 | 2,905 | 305,300 |
2020/10/02 | 2,804 | 2,878 | 2,793 | 2,827 | 345,200 |
2020/09/30 | 2,771 | 2,812 | 2,766 | 2,772 | 251,200 |
2020/09/29 | 2,777 | 2,797 | 2,756 | 2,785 | 161,600 |
2020/09/28 | 2,784 | 2,796 | 2,735 | 2,793 | 284,900 |
2020/09/25 | 2,759 | 2,815 | 2,743 | 2,762 | 363,600 |
2020/09/24 | 2,732 | 2,794 | 2,720 | 2,736 | 309,400 |
2020/09/23 | 2,747 | 2,805 | 2,707 | 2,782 | 282,800 |
2020/09/18 | 2,770 | 2,838 | 2,765 | 2,797 | 399,400 |
2020/09/17 | 2,698 | 2,768 | 2,696 | 2,752 | 360,300 |
2020/09/16 | 2,600 | 2,682 | 2,599 | 2,679 | 362,300 |
2020/09/15 | 2,559 | 2,597 | 2,550 | 2,589 | 231,700 |
2020/09/14 | 2,531 | 2,567 | 2,489 | 2,527 | 374,500 |
2020/09/11 | 2,432 | 2,520 | 2,424 | 2,512 | 318,600 |
2020/09/10 | 2,450 | 2,480 | 2,425 | 2,431 | 234,500 |
2020/09/09 | 2,446 | 2,474 | 2,405 | 2,424 | 322,500 |
2020/09/08 | 2,525 | 2,528 | 2,477 | 2,519 | 244,600 |
2020/09/07 | 2,549 | 2,549 | 2,457 | 2,475 | 458,600 |
2020/09/04 | 2,620 | 2,660 | 2,570 | 2,579 | 291,300 |
2020/09/03 | 2,680 | 2,700 | 2,612 | 2,654 | 314,000 |
2020/09/02 | 2,666 | 2,687 | 2,646 | 2,661 | 369,800 |
2020/09/01 | 2,683 | 2,723 | 2,659 | 2,700 | 511,700 |
2020/08/31 | 2,640 | 2,721 | 2,640 | 2,711 | 643,800 |
2020/08/28 | 2,806 | 2,811 | 2,687 | 2,756 | 766,700 |
2020/08/27 | 2,806 | 2,855 | 2,805 | 2,840 | 412,600 |
2020/08/26 | 2,813 | 2,859 | 2,778 | 2,835 | 743,000 |
2020/08/25 | 2,830 | 2,850 | 2,788 | 2,822 | 658,700 |
2020/08/24 | 2,820 | 2,880 | 2,752 | 2,812 | 764,700 |
2020/08/21 | 2,735 | 2,811 | 2,698 | 2,801 | 578,500 |
2020/08/20 | 2,675 | 2,769 | 2,673 | 2,729 | 524,300 |
2020/08/19 | 2,596 | 2,690 | 2,590 | 2,682 | 385,800 |
2020/08/18 | 2,598 | 2,633 | 2,551 | 2,607 | 531,100 |
2020/08/17 | 2,494 | 2,610 | 2,478 | 2,595 | 684,100 |
2020/08/14 | 2,405 | 2,519 | 2,402 | 2,507 | 438,800 |
2020/08/13 | 2,384 | 2,409 | 2,364 | 2,399 | 232,400 |
2020/08/12 | 2,400 | 2,424 | 2,357 | 2,383 | 204,400 |
2020/08/11 | 2,376 | 2,401 | 2,335 | 2,383 | 292,800 |
2020/08/07 | 2,437 | 2,466 | 2,390 | 2,403 | 363,400 |
2020/08/06 | 2,253 | 2,488 | 2,250 | 2,455 | 891,900 |
2020/08/05 | 2,200 | 2,224 | 2,161 | 2,176 | 252,700 |
2020/08/04 | 2,237 | 2,308 | 2,195 | 2,240 | 304,400 |
2020/08/03 | 2,170 | 2,242 | 2,170 | 2,189 | 399,900 |
2020/07/31 | 2,260 | 2,317 | 2,155 | 2,155 | 806,200 |
2020/07/30 | 2,273 | 2,297 | 2,252 | 2,265 | 209,300 |
2020/07/29 | 2,293 | 2,317 | 2,274 | 2,288 | 204,000 |
2020/07/28 | 2,284 | 2,320 | 2,284 | 2,297 | 248,200 |
2020/07/27 | 2,230 | 2,280 | 2,215 | 2,280 | 242,500 |
2020/07/22 | 2,281 | 2,306 | 2,259 | 2,276 | 268,400 |
2020/07/21 | 2,279 | 2,298 | 2,260 | 2,282 | 407,600 |
2020/07/20 | 2,288 | 2,302 | 2,259 | 2,280 | 177,300 |
2020/07/17 | 2,299 | 2,326 | 2,291 | 2,307 | 276,700 |
2020/07/16 | 2,348 | 2,348 | 2,267 | 2,305 | 490,000 |
2020/07/15 | 2,365 | 2,368 | 2,310 | 2,348 | 271,100 |
2020/07/14 | 2,300 | 2,362 | 2,280 | 2,343 | 365,600 |
2020/07/13 | 2,385 | 2,390 | 2,307 | 2,325 | 382,700 |
2020/07/10 | 2,439 | 2,456 | 2,366 | 2,371 | 714,100 |
2020/07/09 | 2,330 | 2,440 | 2,323 | 2,432 | 695,800 |
2020/07/08 | 2,278 | 2,362 | 2,256 | 2,329 | 483,000 |
2020/07/07 | 2,240 | 2,293 | 2,227 | 2,293 | 450,600 |
2020/07/06 | 2,198 | 2,238 | 2,189 | 2,223 | 544,500 |
2020/07/03 | 2,173 | 2,220 | 2,146 | 2,216 | 439,600 |
2020/07/02 | 2,180 | 2,191 | 2,152 | 2,185 | 422,300 |
2020/07/01 | 2,190 | 2,216 | 2,140 | 2,178 | 705,600 |
2020/06/30 | 2,177 | 2,233 | 2,151 | 2,211 | 764,800 |
2020/06/29 | 2,177 | 2,197 | 2,093 | 2,155 | 707,300 |
2020/06/26 | 2,048 | 2,134 | 2,028 | 2,134 | 801,500 |
2020/06/25 | 1,942 | 2,062 | 1,915 | 2,049 | 588,600 |
2020/06/24 | 1,911 | 1,961 | 1,902 | 1,953 | 308,000 |
2020/06/23 | 1,909 | 1,935 | 1,895 | 1,923 | 443,200 |
2020/06/22 | 1,880 | 1,895 | 1,855 | 1,892 | 329,700 |
2020/06/19 | 1,900 | 1,920 | 1,864 | 1,893 | 452,000 |
2020/06/18 | 1,816 | 1,902 | 1,816 | 1,900 | 399,300 |
2020/06/17 | 1,810 | 1,831 | 1,799 | 1,824 | 138,300 |
2020/06/16 | 1,830 | 1,861 | 1,788 | 1,818 | 336,600 |
2020/06/15 | 1,772 | 1,883 | 1,765 | 1,774 | 706,600 |
2020/06/12 | 1,717 | 1,771 | 1,685 | 1,760 | 657,700 |
2020/06/11 | 1,755 | 1,789 | 1,737 | 1,757 | 339,200 |
2020/06/10 | 1,754 | 1,777 | 1,724 | 1,777 | 323,500 |
2020/06/09 | 1,776 | 1,813 | 1,757 | 1,783 | 293,200 |
2020/06/08 | 1,718 | 1,772 | 1,689 | 1,764 | 499,300 |
2020/06/05 | 1,699 | 1,706 | 1,654 | 1,700 | 347,200 |
2020/06/04 | 1,734 | 1,742 | 1,697 | 1,710 | 229,000 |
2020/06/03 | 1,761 | 1,761 | 1,704 | 1,732 | 311,500 |
2020/06/02 | 1,763 | 1,771 | 1,739 | 1,740 | 266,500 |
2020/06/01 | 1,771 | 1,771 | 1,729 | 1,747 | 259,200 |
2020/05/29 | 1,734 | 1,790 | 1,734 | 1,772 | 479,000 |
2020/05/28 | 1,702 | 1,726 | 1,700 | 1,724 | 250,700 |
2020/05/27 | 1,719 | 1,728 | 1,698 | 1,718 | 260,600 |
2020/05/26 | 1,714 | 1,739 | 1,687 | 1,733 | 308,800 |
2020/05/25 | 1,728 | 1,728 | 1,674 | 1,695 | 276,700 |
2020/05/22 | 1,696 | 1,753 | 1,694 | 1,701 | 560,300 |
2020/05/21 | 1,670 | 1,676 | 1,633 | 1,668 | 376,700 |
2020/05/20 | 1,576 | 1,665 | 1,567 | 1,663 | 834,100 |
2020/05/19 | 1,613 | 1,614 | 1,550 | 1,553 | 437,000 |
2020/05/18 | 1,636 | 1,640 | 1,545 | 1,573 | 495,800 |
2020/05/15 | 1,500 | 1,646 | 1,485 | 1,635 | 1,143,800 |
2020/05/14 | 1,662 | 1,662 | 1,624 | 1,626 | 394,300 |
2020/05/13 | 1,629 | 1,672 | 1,614 | 1,672 | 266,000 |
2020/05/12 | 1,675 | 1,677 | 1,653 | 1,669 | 184,800 |
2020/05/11 | 1,660 | 1,667 | 1,626 | 1,656 | 320,200 |
2020/05/08 | 1,620 | 1,654 | 1,604 | 1,649 | 452,300 |
2020/05/07 | 1,560 | 1,611 | 1,557 | 1,604 | 296,100 |
2020/05/01 | 1,550 | 1,573 | 1,526 | 1,571 | 279,200 |
2020/04/30 | 1,578 | 1,588 | 1,548 | 1,567 | 473,500 |
2020/04/28 | 1,517 | 1,546 | 1,494 | 1,539 | 671,300 |
2020/04/27 | 1,500 | 1,532 | 1,499 | 1,517 | 886,700 |
2020/04/24 | 1,466 | 1,485 | 1,444 | 1,480 | 625,900 |
2020/04/23 | 1,509 | 1,519 | 1,466 | 1,468 | 368,700 |
2020/04/22 | 1,509 | 1,518 | 1,466 | 1,482 | 538,600 |
2020/04/21 | 1,571 | 1,584 | 1,519 | 1,525 | 376,900 |
2020/04/20 | 1,570 | 1,590 | 1,524 | 1,566 | 592,200 |
2020/04/17 | 1,672 | 1,681 | 1,583 | 1,591 | 689,100 |
2020/04/16 | 1,628 | 1,659 | 1,619 | 1,657 | 543,500 |
2020/04/15 | 1,637 | 1,670 | 1,609 | 1,651 | 667,500 |
2020/04/14 | 1,627 | 1,698 | 1,616 | 1,650 | 729,700 |
2020/04/13 | 1,615 | 1,667 | 1,598 | 1,615 | 706,200 |
2020/04/10 | 1,565 | 1,595 | 1,533 | 1,592 | 476,200 |
2020/04/09 | 1,544 | 1,577 | 1,525 | 1,558 | 764,900 |
2020/04/08 | 1,494 | 1,554 | 1,480 | 1,545 | 650,400 |
2020/04/07 | 1,464 | 1,496 | 1,438 | 1,485 | 651,600 |
2020/04/06 | 1,344 | 1,432 | 1,339 | 1,425 | 539,400 |
2020/04/03 | 1,347 | 1,392 | 1,345 | 1,352 | 525,200 |
2020/04/02 | 1,330 | 1,365 | 1,324 | 1,346 | 444,300 |
2020/04/01 | 1,360 | 1,398 | 1,335 | 1,349 | 498,500 |
2020/03/31 | 1,394 | 1,423 | 1,355 | 1,363 | 384,900 |
2020/03/30 | 1,325 | 1,391 | 1,307 | 1,372 | 836,000 |
2020/03/27 | 1,320 | 1,354 | 1,310 | 1,351 | 669,100 |
2020/03/26 | 1,240 | 1,310 | 1,230 | 1,290 | 556,800 |
2020/03/25 | 1,287 | 1,292 | 1,205 | 1,270 | 617,600 |
2020/03/24 | 1,125 | 1,189 | 1,114 | 1,167 | 575,400 |
2020/03/23 | 1,063 | 1,094 | 1,022 | 1,083 | 712,400 |
2020/03/19 | 1,127 | 1,149 | 1,043 | 1,051 | 900,300 |
2020/03/18 | 1,140 | 1,187 | 1,101 | 1,106 | 808,700 |
2020/03/17 | 1,066 | 1,174 | 1,064 | 1,149 | 866,200 |
2020/03/16 | 1,153 | 1,191 | 1,111 | 1,113 | 619,000 |
2020/03/13 | 1,055 | 1,156 | 1,055 | 1,123 | 1,224,900 |
2020/03/12 | 1,251 | 1,272 | 1,188 | 1,205 | 851,800 |
2020/03/11 | 1,330 | 1,365 | 1,300 | 1,300 | 691,600 |
2020/03/10 | 1,266 | 1,338 | 1,209 | 1,328 | 990,100 |
2020/03/09 | 1,301 | 1,323 | 1,251 | 1,273 | 917,600 |
2020/03/06 | 1,389 | 1,389 | 1,329 | 1,346 | 477,400 |
2020/03/05 | 1,451 | 1,459 | 1,407 | 1,410 | 403,800 |
2020/03/04 | 1,398 | 1,445 | 1,390 | 1,424 | 383,400 |
2020/03/03 | 1,502 | 1,520 | 1,423 | 1,424 | 632,200 |
2020/03/02 | 1,436 | 1,505 | 1,435 | 1,476 | 772,900 |
2020/02/28 | 1,430 | 1,456 | 1,401 | 1,413 | 629,600 |
2020/02/27 | 1,510 | 1,512 | 1,452 | 1,472 | 614,600 |
2020/02/26 | 1,545 | 1,549 | 1,506 | 1,529 | 420,100 |
2020/02/25 | 1,551 | 1,593 | 1,544 | 1,553 | 540,000 |
2020/02/21 | 1,630 | 1,653 | 1,613 | 1,629 | 382,000 |
2020/02/20 | 1,692 | 1,698 | 1,639 | 1,645 | 423,800 |
2020/02/19 | 1,702 | 1,705 | 1,659 | 1,671 | 356,200 |
2020/02/18 | 1,709 | 1,716 | 1,685 | 1,693 | 331,800 |
2020/02/17 | 1,683 | 1,724 | 1,665 | 1,720 | 379,700 |
2020/02/14 | 1,848 | 1,848 | 1,686 | 1,719 | 1,093,900 |
2020/02/13 | 1,830 | 1,855 | 1,813 | 1,824 | 286,400 |
2020/02/12 | 1,838 | 1,870 | 1,808 | 1,829 | 385,800 |
2020/02/10 | 1,820 | 1,823 | 1,804 | 1,815 | 161,600 |
2020/02/07 | 1,877 | 1,877 | 1,826 | 1,832 | 157,200 |
2020/02/06 | 1,862 | 1,866 | 1,842 | 1,852 | 219,800 |
2020/02/05 | 1,881 | 1,889 | 1,840 | 1,846 | 168,000 |
2020/02/04 | 1,820 | 1,842 | 1,797 | 1,841 | 298,400 |
2020/02/03 | 1,803 | 1,825 | 1,791 | 1,819 | 326,500 |
2020/01/31 | 1,864 | 1,875 | 1,842 | 1,843 | 344,600 |
2020/01/30 | 1,874 | 1,887 | 1,844 | 1,860 | 417,600 |
2020/01/29 | 1,925 | 1,952 | 1,907 | 1,927 | 308,300 |
2020/01/28 | 1,901 | 1,910 | 1,850 | 1,902 | 566,300 |
2020/01/27 | 1,951 | 1,977 | 1,937 | 1,941 | 367,200 |
2020/01/24 | 2,047 | 2,047 | 1,997 | 2,011 | 140,000 |
2020/01/23 | 2,037 | 2,050 | 2,024 | 2,044 | 173,100 |
2020/01/22 | 2,015 | 2,059 | 2,015 | 2,055 | 195,800 |
2020/01/21 | 1,990 | 2,012 | 1,986 | 2,010 | 175,200 |
2020/01/20 | 1,977 | 2,017 | 1,963 | 2,013 | 243,800 |
2020/01/17 | 2,009 | 2,025 | 1,986 | 1,995 | 216,800 |
2020/01/16 | 2,031 | 2,038 | 1,995 | 2,013 | 301,200 |
2020/01/15 | 2,052 | 2,052 | 2,009 | 2,040 | 376,200 |
2020/01/14 | 2,080 | 2,100 | 2,063 | 2,073 | 245,100 |
2020/01/10 | 2,095 | 2,105 | 2,063 | 2,073 | 252,200 |
2020/01/09 | 2,101 | 2,113 | 2,085 | 2,099 | 219,300 |
2020/01/08 | 2,086 | 2,127 | 2,066 | 2,081 | 368,200 |
2020/01/07 | 2,084 | 2,120 | 2,075 | 2,103 | 278,800 |
2020/01/06 | 2,053 | 2,096 | 2,052 | 2,068 | 323,500 |