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
2022/12/30 2,400 2,429 2,400 2,400 250,400
2022/12/29 2,363 2,394 2,355 2,392 187,600
2022/12/28 2,392 2,392 2,347 2,386 337,200
2022/12/27 2,423 2,435 2,401 2,405 180,200
2022/12/26 2,400 2,408 2,368 2,397 305,100
2022/12/23 2,420 2,428 2,386 2,416 308,300
2022/12/22 2,442 2,474 2,426 2,446 259,600
2022/12/21 2,461 2,463 2,396 2,422 496,900
2022/12/20 2,583 2,583 2,455 2,465 609,400
2022/12/19 2,600 2,607 2,576 2,584 304,800
2022/12/16 2,634 2,650 2,603 2,612 501,000
2022/12/15 2,644 2,708 2,642 2,650 513,200
2022/12/14 2,677 2,689 2,622 2,628 398,300
2022/12/13 2,671 2,695 2,638 2,665 521,200
2022/12/12 2,613 2,675 2,612 2,672 618,600
2022/12/09 2,526 2,644 2,526 2,622 871,400
2022/12/08 2,559 2,562 2,503 2,532 307,900
2022/12/07 2,515 2,550 2,505 2,547 382,100
2022/12/06 2,506 2,533 2,496 2,529 299,500
2022/12/05 2,540 2,548 2,508 2,520 296,500
2022/12/02 2,537 2,538 2,502 2,515 376,800
2022/12/01 2,576 2,594 2,544 2,544 411,400
2022/11/30 2,572 2,576 2,530 2,543 349,900
2022/11/29 2,575 2,586 2,537 2,586 384,600
2022/11/28 2,612 2,623 2,567 2,590 346,000
2022/11/25 2,619 2,634 2,600 2,605 241,300
2022/11/24 2,587 2,622 2,585 2,604 363,500
2022/11/22 2,560 2,594 2,555 2,585 392,700
2022/11/21 2,565 2,576 2,524 2,538 345,000
2022/11/18 2,548 2,585 2,541 2,564 460,600
2022/11/17 2,540 2,555 2,533 2,540 292,400
2022/11/16 2,511 2,536 2,490 2,518 382,000
2022/11/15 2,498 2,524 2,480 2,513 347,800
2022/11/14 2,471 2,522 2,452 2,485 615,000
2022/11/11 2,504 2,531 2,475 2,486 636,200
2022/11/10 2,445 2,472 2,436 2,470 322,900
2022/11/09 2,528 2,544 2,442 2,448 517,100
2022/11/08 2,459 2,526 2,458 2,505 641,400
2022/11/07 2,480 2,481 2,401 2,459 1,682,500
2022/11/04 2,486 2,575 2,411 2,492 3,068,900
2022/11/02 2,720 2,752 2,700 2,735 1,112,000
2022/11/01 2,672 2,714 2,661 2,685 554,200
2022/10/31 2,709 2,713 2,650 2,672 450,900
2022/10/28 2,664 2,702 2,650 2,678 1,753,800
2022/10/27 2,713 2,714 2,684 2,699 344,800
2022/10/26 2,711 2,753 2,711 2,721 490,400
2022/10/25 2,678 2,695 2,662 2,679 382,600
2022/10/24 2,686 2,699 2,652 2,658 381,800
2022/10/21 2,678 2,693 2,642 2,646 395,400
2022/10/20 2,661 2,676 2,634 2,673 411,700
2022/10/19 2,673 2,713 2,665 2,693 413,000
2022/10/18 2,630 2,690 2,626 2,673 762,200
2022/10/17 2,571 2,580 2,543 2,571 386,100
2022/10/14 2,615 2,619 2,561 2,606 760,800
2022/10/13 2,598 2,613 2,561 2,565 501,000
2022/10/12 2,640 2,665 2,617 2,633 545,700
2022/10/11 2,633 2,669 2,611 2,621 950,500
2022/10/07 2,695 2,739 2,688 2,713 372,400
2022/10/06 2,755 2,768 2,724 2,744 621,400
2022/10/05 2,802 2,817 2,737 2,763 614,900
2022/10/04 2,760 2,800 2,738 2,785 826,800
2022/10/03 2,629 2,690 2,574 2,690 560,800
2022/09/30 2,691 2,696 2,619 2,662 650,100
2022/09/29 2,717 2,734 2,681 2,690 661,300
2022/09/28 2,650 2,686 2,636 2,675 582,100
2022/09/27 2,636 2,665 2,613 2,657 609,200
2022/09/26 2,659 2,704 2,589 2,605 1,319,000
2022/09/22 2,657 2,727 2,644 2,709 705,900
2022/09/21 2,771 2,771 2,691 2,698 914,600
2022/09/20 2,748 2,827 2,729 2,789 1,744,500
2022/09/16 2,655 2,759 2,610 2,698 3,220,700
2022/09/15 2,940 2,940 2,694 2,711 4,645,500
2022/09/14 2,910 2,995 2,910 2,970 588,600
2022/09/13 2,995 3,025 2,949 3,005 500,500
2022/09/12 2,945 2,984 2,908 2,974 518,700
2022/09/09 2,831 2,917 2,827 2,917 928,100
2022/09/08 2,860 2,862 2,738 2,842 1,807,600
2022/09/07 2,850 2,879 2,794 2,856 1,808,600
2022/09/06 3,080 3,085 2,930 2,932 1,572,100
2022/09/05 3,085 3,145 3,045 3,100 649,000
2022/09/02 3,180 3,220 3,145 3,155 637,600
2022/09/01 3,090 3,255 3,080 3,155 1,509,700
2022/08/31 2,992 3,060 2,988 3,040 379,400
2022/08/30 2,973 3,020 2,923 3,020 414,800
2022/08/29 3,050 3,070 2,944 2,944 619,100
2022/08/26 3,145 3,175 3,125 3,130 370,200
2022/08/25 3,040 3,100 3,030 3,095 268,000
2022/08/24 3,045 3,045 3,015 3,040 188,600
2022/08/23 3,040 3,070 3,000 3,050 212,500
2022/08/22 3,020 3,050 3,005 3,045 200,300
2022/08/19 3,090 3,120 3,070 3,070 228,000
2022/08/18 3,060 3,085 3,025 3,080 228,900
2022/08/17 3,040 3,095 3,020 3,085 389,600
2022/08/16 3,050 3,070 3,025 3,035 250,500
2022/08/15 2,995 3,035 2,978 3,035 290,600
2022/08/12 3,010 3,030 2,971 2,979 408,400
2022/08/10 2,997 3,005 2,944 2,966 574,300
2022/08/09 2,880 3,030 2,873 3,000 590,200
2022/08/08 2,932 2,940 2,861 2,873 579,800
2022/08/05 2,964 3,005 2,928 2,968 651,100
2022/08/04 3,000 3,005 2,943 2,966 666,800
2022/08/03 3,085 3,085 2,955 2,989 732,300
2022/08/02 3,140 3,150 3,005 3,070 1,010,300
2022/08/01 2,900 3,185 2,817 3,130 2,341,700
2022/07/29 3,215 3,255 3,175 3,220 656,400
2022/07/28 3,240 3,245 3,185 3,195 478,900
2022/07/27 3,225 3,280 3,200 3,200 442,700
2022/07/26 3,235 3,310 3,230 3,290 343,600
2022/07/25 3,280 3,295 3,250 3,255 261,100
2022/07/22 3,290 3,320 3,265 3,290 330,800
2022/07/21 3,210 3,295 3,210 3,270 378,100
2022/07/20 3,120 3,215 3,120 3,195 396,100
2022/07/19 3,115 3,125 3,075 3,105 211,000
2022/07/15 3,100 3,130 3,075 3,080 186,400
2022/07/14 3,080 3,095 3,045 3,080 197,000
2022/07/13 3,100 3,125 3,060 3,105 345,700
2022/07/12 3,160 3,160 3,060 3,080 392,600
2022/07/11 3,105 3,180 3,095 3,175 385,200
2022/07/08 3,090 3,115 3,060 3,085 438,700
2022/07/07 3,055 3,100 3,025 3,075 421,000
2022/07/06 3,035 3,110 3,030 3,045 537,500
2022/07/05 2,980 3,020 2,947 3,010 354,000
2022/07/04 2,917 2,972 2,900 2,970 293,800
2022/07/01 2,895 2,946 2,850 2,882 393,700
2022/06/30 2,997 3,020 2,910 2,923 475,800
2022/06/29 2,952 2,988 2,921 2,982 766,300
2022/06/28 2,950 2,980 2,921 2,956 374,700
2022/06/27 2,944 2,977 2,937 2,965 433,600
2022/06/24 2,920 2,940 2,872 2,931 439,000
2022/06/23 2,853 2,915 2,853 2,879 432,400
2022/06/22 2,864 2,888 2,831 2,846 409,800
2022/06/21 2,855 2,939 2,833 2,878 816,200
2022/06/20 2,811 2,847 2,748 2,781 624,300
2022/06/17 2,653 2,833 2,652 2,792 1,410,500
2022/06/16 2,748 2,798 2,685 2,690 426,500
2022/06/15 2,699 2,749 2,670 2,698 508,400
2022/06/14 2,670 2,727 2,662 2,720 398,700
2022/06/13 2,766 2,783 2,706 2,720 615,300
2022/06/10 2,907 2,921 2,817 2,821 749,900
2022/06/09 2,927 2,975 2,895 2,957 782,500
2022/06/08 2,888 2,957 2,862 2,925 676,900
2022/06/07 2,877 2,877 2,804 2,808 590,300
2022/06/06 2,857 2,910 2,836 2,890 473,700
2022/06/03 2,973 2,993 2,903 2,919 643,400
2022/06/02 2,967 2,967 2,910 2,937 562,400
2022/06/01 2,997 3,040 2,964 3,005 601,800
2022/05/31 3,070 3,085 2,966 3,010 951,500
2022/05/30 3,100 3,155 3,085 3,135 734,800
2022/05/27 3,115 3,115 3,035 3,055 332,800
2022/05/26 3,055 3,095 3,045 3,070 358,800
2022/05/25 2,981 3,040 2,936 3,035 340,800
2022/05/24 3,010 3,045 2,973 3,005 379,000
2022/05/23 3,025 3,040 2,930 3,005 589,000
2022/05/20 2,940 3,025 2,927 3,015 700,500
2022/05/19 2,880 2,958 2,853 2,915 962,500
2022/05/18 2,841 2,966 2,810 2,921 1,041,900
2022/05/17 2,838 2,902 2,773 2,802 991,400
2022/05/16 2,647 2,842 2,637 2,823 1,501,100
2022/05/13 2,630 2,647 2,493 2,571 3,087,400
2022/05/12 3,020 3,135 3,010 3,070 932,200
2022/05/11 3,070 3,155 3,055 3,090 611,800
2022/05/10 3,130 3,145 3,020 3,080 624,800
2022/05/09 3,220 3,225 3,090 3,135 548,900
2022/05/06 3,285 3,295 3,195 3,225 473,000
2022/05/02 3,190 3,300 3,185 3,280 359,800
2022/04/28 3,280 3,290 3,220 3,275 378,500
2022/04/27 3,115 3,280 3,110 3,280 759,100
2022/04/26 3,190 3,220 3,120 3,185 520,400
2022/04/25 3,195 3,255 3,190 3,215 487,300
2022/04/22 3,170 3,240 3,160 3,220 547,400
2022/04/21 3,200 3,265 3,160 3,215 573,700
2022/04/20 3,255 3,295 3,240 3,270 686,000
2022/04/19 3,165 3,245 3,155 3,220 492,100
2022/04/18 3,070 3,120 3,025 3,100 737,200
2022/04/15 3,090 3,130 3,020 3,080 699,800
2022/04/14 3,165 3,220 3,145 3,190 672,000
2022/04/13 3,210 3,210 3,110 3,160 811,200
2022/04/12 3,315 3,365 3,190 3,210 633,800
2022/04/11 3,285 3,370 3,270 3,355 604,600
2022/04/08 3,290 3,310 3,220 3,280 789,200
2022/04/07 3,175 3,260 3,160 3,240 679,800
2022/04/06 3,135 3,225 3,120 3,200 549,100
2022/04/05 3,190 3,240 3,145 3,180 615,000
2022/04/04 3,235 3,250 3,110 3,160 587,200
2022/04/01 3,210 3,335 3,195 3,260 643,400
2022/03/31 3,250 3,280 3,220 3,220 397,800
2022/03/30 3,255 3,290 3,215 3,255 483,800
2022/03/29 3,225 3,275 3,210 3,250 518,700
2022/03/28 3,215 3,265 3,195 3,255 371,600
2022/03/25 3,205 3,305 3,180 3,255 581,200
2022/03/24 3,270 3,335 3,220 3,225 640,800
2022/03/23 3,125 3,260 3,115 3,245 601,900
2022/03/22 3,125 3,130 3,060 3,085 502,600
2022/03/18 3,080 3,145 3,055 3,105 703,300
2022/03/17 3,100 3,145 3,005 3,080 886,200
2022/03/16 2,883 3,030 2,874 3,030 966,700
2022/03/15 2,810 2,879 2,786 2,850 532,600
2022/03/14 2,801 2,905 2,794 2,841 627,100
2022/03/11 2,800 2,845 2,753 2,811 685,800
2022/03/10 2,801 2,834 2,723 2,799 913,300
2022/03/09 2,746 2,845 2,722 2,763 1,123,800
2022/03/08 2,775 2,875 2,675 2,696 961,200
2022/03/07 2,850 2,982 2,804 2,826 1,467,900
2022/03/04 2,832 2,887 2,767 2,880 1,332,900
2022/03/03 2,904 2,909 2,832 2,852 1,118,500
2022/03/02 2,850 2,934 2,817 2,904 1,039,500
2022/03/01 2,881 2,992 2,880 2,894 1,841,400
2022/02/28 2,750 2,895 2,660 2,887 1,640,000
2022/02/25 2,677 2,810 2,654 2,753 1,502,200
2022/02/24 2,561 2,720 2,544 2,669 2,284,200
2022/02/22 2,469 2,547 2,450 2,461 517,800
2022/02/21 2,425 2,567 2,406 2,509 555,800
2022/02/18 2,418 2,486 2,406 2,475 423,400
2022/02/17 2,516 2,519 2,435 2,462 525,700
2022/02/16 2,456 2,505 2,437 2,493 588,700
2022/02/15 2,386 2,480 2,343 2,407 934,200
2022/02/14 2,388 2,396 2,294 2,378 714,500
2022/02/10 2,446 2,484 2,406 2,460 819,900
2022/02/09 2,275 2,380 2,241 2,380 887,900
2022/02/08 2,255 2,272 2,194 2,225 1,190,900
2022/02/07 2,295 2,401 2,247 2,283 1,355,300
2022/02/04 2,083 2,339 2,026 2,318 5,207,300
2022/02/03 2,474 2,480 2,401 2,433 943,700
2022/02/02 2,389 2,530 2,384 2,518 786,100
2022/02/01 2,442 2,462 2,357 2,365 499,000
2022/01/31 2,331 2,393 2,311 2,359 511,800
2022/01/28 2,314 2,333 2,253 2,293 640,200
2022/01/27 2,425 2,449 2,225 2,264 1,023,200
2022/01/26 2,380 2,491 2,360 2,438 524,800
2022/01/25 2,489 2,501 2,326 2,367 985,300
2022/01/24 2,480 2,505 2,441 2,489 442,100
2022/01/21 2,466 2,543 2,441 2,530 431,900
2022/01/20 2,447 2,547 2,447 2,496 803,800
2022/01/19 2,488 2,540 2,426 2,434 644,500
2022/01/18 2,540 2,583 2,501 2,526 445,700
2022/01/17 2,486 2,608 2,475 2,580 848,100
2022/01/14 2,630 2,636 2,502 2,519 1,235,800
2022/01/13 2,766 2,800 2,685 2,713 380,000
2022/01/12 2,732 2,779 2,731 2,749 339,600
2022/01/11 2,739 2,756 2,685 2,723 429,000
2022/01/07 2,673 2,737 2,641 2,689 817,700
2022/01/06 2,745 2,771 2,665 2,684 583,600
2022/01/05 2,851 2,876 2,791 2,809 464,700
2022/01/04 3,015 3,015 2,872 2,877 623,400

このページの先頭へ