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
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

このページの先頭へ